Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.59 | 19.85 | 19.53 | 19.63 | 4,816,528 | -0.33(-1.66%) |
Nov 29, 2010 | 19.84 | 20.03 | 19.42 | 19.96 | 4,968,446 | -0.02(-0.10%) |
Nov 26, 2010 | 19.85 | 20.09 | 19.78 | 19.98 | 1,622,952 | -0.10(-0.51%) |
Nov 24, 2010 | 19.82 | 20.08 | 20.08 | 20.08 | 3,188,180 | +0.57(+2.90%) |
Nov 23, 2010 | 19.72 | 19.80 | 19.40 | 19.51 | 4,280,871 | -0.56(-2.80%) |
Nov 22, 2010 | 20.31 | 20.38 | 19.73 | 20.07 | 5,391,130 | -0.21(-1.06%) |
Nov 19, 2010 | 19.85 | 20.29 | 19.78 | 20.29 | 3,443,097 | +0.32(+1.58%) |
Nov 18, 2010 | 19.58 | 20.12 | 19.57 | 19.97 | 4,612,029 | +0.65(+3.38%) |
Nov 17, 2010 | 19.20 | 19.47 | 19.20 | 19.32 | 4,974,709 | +0.02(+0.11%) |
Nov 16, 2010 | 19.58 | 19.58 | 19.07 | 19.30 | 7,622,996 | -0.71(-3.55%) |
Nov 15, 2010 | 20.17 | 20.37 | 19.98 | 20.01 | 5,043,627 | -0.10(-0.48%) |
Nov 12, 2010 | 20.28 | 20.48 | 19.79 | 20.10 | 5,929,919 | -0.56(-2.72%) |
Nov 11, 2010 | 20.30 | 20.70 | 20.15 | 20.67 | 4,824,149 | +0.27(+1.33%) |
Nov 10, 2010 | 20.20 | 20.41 | 19.84 | 20.40 | 4,546,261 | +0.29(+1.45%) |
Nov 09, 2010 | 20.36 | 20.44 | 20.00 | 20.10 | 5,590,720 | -0.07(-0.33%) |
Nov 08, 2010 | 19.98 | 20.29 | 19.81 | 20.17 | 4,696,411 | +0.04(+0.18%) |
Nov 05, 2010 | 20.02 | 20.30 | 20.02 | 20.14 | 5,522,932 | +0.11(+0.56%) |
Nov 04, 2010 | 19.54 | 20.06 | 19.53 | 20.02 | 8,874,267 | +0.95(+5.00%) |
Nov 03, 2010 | 19.16 | 19.25 | 18.73 | 19.07 | 5,951,772 | -0.05(-0.24%) |
Nov 02, 2010 | 18.92 | 19.18 | 18.74 | 19.11 | 5,631,912 | +0.44(+2.35%) |
Nov 01, 2010 | 18.85 | 18.96 | 18.55 | 18.68 | 4,462,014 | +0.07(+0.36%) |
Oct 29, 2010 | 18.17 | 18.64 | 18.17 | 18.61 | 5,397,919 | +0.41(+2.24%) |
Oct 28, 2010 | 18.21 | 18.30 | 18.00 | 18.20 | 3,982,454 | +0.20(+1.13%) |
Oct 27, 2010 | 17.93 | 18.08 | 17.68 | 18.00 | 3,669,584 | -0.34(-1.86%) |
Oct 25, 2010 | 18.37 | 18.66 | 18.32 | 18.34 | 5,740,649 | +0.09(+0.50%) |
Oct 22, 2010 | 18.38 | 18.44 | 18.11 | 18.25 | 6,954,080 | +0.04(+0.22%) |
Oct 21, 2010 | 18.48 | 18.54 | 18.08 | 18.21 | 5,443,367 | -0.16(-0.89%) |
Oct 20, 2010 | 18.48 | 18.54 | 18.27 | 18.37 | 4,317,671 | -0.06(-0.31%) |
Oct 19, 2010 | 18.57 | 18.68 | 18.26 | 18.43 | 4,866,313 | -0.59(-3.09%) |
Oct 18, 2010 | 18.87 | 19.07 | 18.81 | 19.01 | 4,750,037 | +0.03(+0.16%) |
Oct 15, 2010 | 19.22 | 19.24 | 18.86 | 18.98 | 4,083,172 | -0.15(-0.80%) |
Oct 14, 2010 | 19.29 | 19.34 | 18.97 | 19.14 | 4,272,852 | -0.10(-0.53%) |
Oct 13, 2010 | 19.35 | 19.38 | 19.15 | 19.24 | 5,726,909 | +0.12(+0.61%) |
Oct 12, 2010 | 18.83 | 19.22 | 18.75 | 19.12 | 5,127,904 | -0.07(-0.35%) |
Oct 11, 2010 | 19.15 | 19.38 | 19.02 | 19.19 | 3,299,022 | +0.03(+0.16%) |
Oct 08, 2010 | 19.16 | 19.20 | 18.70 | 19.16 | 5,445,705 | +0.34(+1.79%) |
Oct 07, 2010 | 19.21 | 19.21 | 18.66 | 18.82 | 5,921,288 | -0.33(-1.71%) |
Oct 06, 2010 | 18.72 | 19.19 | 18.65 | 19.15 | 7,019,642 | +0.39(+2.07%) |
Oct 05, 2010 | 18.43 | 18.84 | 18.39 | 18.76 | 6,866,990 | +0.61(+3.37%) |
Oct 04, 2010 | 18.28 | 18.49 | 17.95 | 18.15 | 7,153,756 | -0.30(-1.63%) |
Oct 01, 2010 | 18.45 | 18.45 | 17.83 | 18.45 | 10,620,539 | +0.79(+4.48%) |
Sep 30, 2010 | 17.75 | 17.85 | 17.22 | 17.66 | 8,856,289 | +0.14(+0.79%) |
Sep 29, 2010 | 17.12 | 17.60 | 17.10 | 17.52 | 538 | +0.38(+2.20%) |
Sep 28, 2010 | 16.93 | 17.16 | 16.71 | 17.14 | 4,399,689 | +0.18(+1.08%) |
Sep 27, 2010 | 16.97 | 17.05 | 16.81 | 16.96 | 3,668,365 | +0.07(+0.42%) |
Sep 24, 2010 | 16.58 | 16.96 | 16.40 | 16.89 | 7,502,146 | +0.56(+3.41%) |
Sep 23, 2010 | 16.42 | 16.54 | 16.26 | 16.33 | 5,505,700 | -0.30(-1.78%) |
Sep 22, 2010 | 17.04 | 17.19 | 16.59 | 16.62 | 5,688,050 | -0.45(-2.63%) |
Sep 21, 2010 | 17.14 | 17.18 | 16.89 | 17.07 | 5,232,070 | -0.09(-0.54%) |
Sep 20, 2010 | 16.98 | 17.24 | 16.79 | 17.17 | 3,263,736 | +0.22(+1.33%) |
Sep 17, 2010 | 16.94 | 17.18 | 16.70 | 16.94 | 4,017,617 | -0.06(-0.33%) |
Sep 15, 2010 | 17.08 | 17.13 | 16.92 | 17.00 | 5,214,019 | -0.27(-1.54%) |
Sep 14, 2010 | 17.22 | 17.40 | 16.97 | 17.26 | 4,680,039 | -0.05(-0.26%) |
Sep 13, 2010 | 17.05 | 17.37 | 16.87 | 17.31 | 6,610,679 | +0.54(+3.24%) |
Sep 10, 2010 | 16.98 | 17.02 | 16.62 | 16.77 | 7,077,315 | -0.15(-0.87%) |
Sep 09, 2010 | 17.08 | 17.18 | 16.83 | 16.91 | 3,711,494 | +0.09(+0.51%) |
Sep 08, 2010 | 16.93 | 17.09 | 16.79 | 16.83 | 3,746,662 | -0.04(-0.24%) |
Sep 07, 2010 | 17.21 | 17.25 | 16.76 | 16.87 | 3,761,961 | -0.44(-2.52%) |
Sep 03, 2010 | 17.38 | 17.62 | 17.19 | 17.30 | 3,980,769 | +0.14(+0.83%) |
Sep 02, 2010 | 16.97 | 17.16 | 16.85 | 17.16 | 3,583,313 | +0.21(+1.23%) |