Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.29 | 21.45 | 21.21 | 21.35 | 852,175 | -0.20(-0.94%) |
Nov 29, 2010 | 21.50 | 21.60 | 21.23 | 21.56 | 454,216 | -0.09(-0.44%) |
Nov 26, 2010 | 21.44 | 21.81 | 21.44 | 21.65 | 283,066 | +0.08(+0.38%) |
Nov 24, 2010 | 21.34 | 21.57 | 21.57 | 21.57 | 447,652 | +0.39(+1.85%) |
Nov 23, 2010 | 21.45 | 21.45 | 21.09 | 21.18 | 531,533 | -0.50(-2.29%) |
Nov 22, 2010 | 21.49 | 21.76 | 21.39 | 21.68 | 681,706 | +0.11(+0.50%) |
Nov 19, 2010 | 21.27 | 21.76 | 21.27 | 21.57 | 1,320,105 | +0.50(+2.36%) |
Nov 18, 2010 | 20.24 | 21.11 | 20.22 | 21.07 | 1,075,780 | +1.05(+5.24%) |
Nov 17, 2010 | 19.98 | 20.12 | 19.78 | 20.02 | 656,309 | +0.04(+0.20%) |
Nov 16, 2010 | 20.35 | 20.38 | 19.58 | 19.98 | 1,011,387 | -0.50(-2.43%) |
Nov 15, 2010 | 20.44 | 20.69 | 20.30 | 20.48 | 880,965 | +0.04(+0.20%) |
Nov 12, 2010 | 20.75 | 20.86 | 20.40 | 20.44 | 780,596 | -0.42(-2.03%) |
Nov 11, 2010 | 20.80 | 21.00 | 20.73 | 20.86 | 621,551 | -0.23(-1.08%) |
Nov 10, 2010 | 21.14 | 21.14 | 20.60 | 21.09 | 615,493 | -0.06(-0.29%) |
Nov 09, 2010 | 21.47 | 21.53 | 21.06 | 21.15 | 685,507 | -0.32(-1.50%) |
Nov 08, 2010 | 21.53 | 21.61 | 21.33 | 21.47 | 543,544 | -0.12(-0.56%) |
Nov 05, 2010 | 22.01 | 22.02 | 21.35 | 21.59 | 997,540 | -0.18(-0.83%) |
Nov 04, 2010 | 21.53 | 21.83 | 21.51 | 21.78 | 801,345 | +0.53(+2.50%) |
Nov 03, 2010 | 20.92 | 21.27 | 20.73 | 21.25 | 999,190 | +0.32(+1.51%) |
Nov 02, 2010 | 21.27 | 21.40 | 20.86 | 20.93 | 1,319,066 | +0.50(+2.47%) |
Nov 01, 2010 | 20.57 | 20.72 | 20.07 | 20.42 | 1,038,105 | -0.17(-0.85%) |
Oct 29, 2010 | 20.25 | 20.72 | 20.20 | 20.60 | 809,037 | +0.33(+1.63%) |
Oct 28, 2010 | 20.74 | 21.00 | 20.19 | 20.27 | 930,058 | -0.40(-1.92%) |
Oct 27, 2010 | 20.48 | 20.70 | 20.44 | 20.67 | 653,751 | +0.15(+0.75%) |
Oct 25, 2010 | 21.22 | 21.22 | 20.36 | 20.51 | 1,637,407 | -0.75(-3.54%) |
Oct 22, 2010 | 21.27 | 21.41 | 21.15 | 21.27 | 385,948 | +0.01(+0.06%) |
Oct 21, 2010 | 21.31 | 21.68 | 21.08 | 21.25 | 730,694 | +0.03(+0.13%) |
Oct 20, 2010 | 21.37 | 21.37 | 21.10 | 21.22 | 770,911 | -0.03(-0.16%) |
Oct 19, 2010 | 21.22 | 21.55 | 21.11 | 21.26 | 979,576 | -0.30(-1.37%) |
Oct 18, 2010 | 21.72 | 21.77 | 21.41 | 21.55 | 819,059 | +0.01(+0.06%) |
Oct 15, 2010 | 21.30 | 21.67 | 21.09 | 21.54 | 1,970,628 | +0.42(+2.01%) |
Oct 14, 2010 | 21.23 | 21.37 | 20.73 | 21.12 | 2,093,083 | -0.27(-1.26%) |
Oct 13, 2010 | 21.56 | 21.80 | 21.20 | 21.39 | 2,317,552 | -0.01(-0.03%) |
Oct 12, 2010 | 21.04 | 21.78 | 21.03 | 21.39 | 2,280,004 | +0.41(+1.96%) |
Oct 11, 2010 | 20.65 | 21.33 | 20.60 | 20.98 | 1,831,862 | +0.38(+1.83%) |
Oct 08, 2010 | 20.61 | 20.69 | 19.87 | 20.61 | 1,788,477 | +0.65(+3.24%) |
Oct 07, 2010 | 19.89 | 19.99 | 19.65 | 19.96 | 1,448 | +0.14(+0.71%) |
Oct 06, 2010 | 19.72 | 19.88 | 19.54 | 19.82 | 1,059,691 | +0.11(+0.58%) |
Oct 05, 2010 | 19.39 | 19.77 | 19.19 | 19.70 | 1,077,276 | +0.49(+2.56%) |
Oct 04, 2010 | 19.48 | 19.48 | 19.00 | 19.21 | 951,106 | -0.27(-1.38%) |
Oct 01, 2010 | 19.48 | 19.52 | 19.18 | 19.48 | 973,194 | +0.10(+0.51%) |
Sep 30, 2010 | 19.38 | 19.51 | 19.11 | 19.38 | 1,307,114 | +0.05(+0.25%) |
Sep 29, 2010 | 18.61 | 19.34 | 18.61 | 19.33 | 1,753,896 | +0.69(+3.72%) |
Sep 28, 2010 | 18.59 | 18.76 | 18.41 | 18.64 | 683 | +0.14(+0.76%) |
Sep 27, 2010 | 18.32 | 18.62 | 18.23 | 18.50 | 849,028 | +0.24(+1.29%) |
Sep 24, 2010 | 17.95 | 18.28 | 17.66 | 18.26 | 2,196,613 | +0.57(+3.23%) |
Sep 23, 2010 | 17.69 | 18.19 | 17.64 | 17.69 | 79,445 | -0.57(-3.10%) |
Sep 22, 2010 | 18.41 | 18.53 | 18.12 | 18.26 | 393,825 | -0.17(-0.91%) |
Sep 21, 2010 | 18.44 | 18.51 | 18.20 | 18.43 | 619,034 | +0.00(+0.00%) |
Sep 20, 2010 | 17.89 | 18.43 | 17.79 | 18.43 | 954,378 | +0.56(+3.13%) |
Sep 17, 2010 | 17.87 | 18.57 | 17.85 | 17.87 | 1,319,864 | -0.28(-1.52%) |
Sep 15, 2010 | 17.94 | 18.24 | 17.75 | 18.14 | 906,921 | +0.18(+0.97%) |
Sep 14, 2010 | 17.79 | 18.14 | 17.64 | 17.97 | 615,945 | +0.15(+0.87%) |
Sep 13, 2010 | 17.76 | 17.83 | 17.48 | 17.81 | 633,652 | +0.26(+1.46%) |
Sep 10, 2010 | 17.63 | 17.66 | 17.36 | 17.56 | 516,901 | +0.03(+0.15%) |
Sep 09, 2010 | 17.92 | 17.99 | 17.17 | 17.53 | 944,929 | -0.18(-0.99%) |
Sep 08, 2010 | 17.63 | 17.95 | 17.56 | 17.71 | 479,378 | +0.08(+0.46%) |
Sep 07, 2010 | 18.02 | 18.02 | 17.60 | 17.62 | 2,304 | -0.55(-3.00%) |
Sep 03, 2010 | 18.29 | 18.33 | 17.99 | 18.17 | 945,991 | +0.02(+0.11%) |
Sep 02, 2010 | 18.14 | 18.18 | 17.87 | 18.15 | 1,561 | -0.09(-0.48%) |