Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.07 | 19.28 | 19.07 | 19.20 | 9,025,880 | -0.02(-0.13%) |
Nov 29, 2010 | 19.21 | 19.26 | 19.05 | 19.23 | 9,837,132 | -0.04(-0.19%) |
Nov 26, 2010 | 19.29 | 19.42 | 19.23 | 19.26 | 3,156,688 | -0.13(-0.66%) |
Nov 24, 2010 | 19.39 | 19.39 | 19.39 | 19.39 | 5,303,500 | +0.12(+0.60%) |
Nov 23, 2010 | 19.35 | 19.35 | 19.21 | 19.28 | 10,104,569 | -0.21(-1.09%) |
Nov 22, 2010 | 19.41 | 19.52 | 19.30 | 19.49 | 6,868,324 | +0.06(+0.29%) |
Nov 19, 2010 | 19.45 | 19.52 | 19.30 | 19.43 | 7,001,011 | -0.07(-0.38%) |
Nov 18, 2010 | 19.55 | 19.56 | 19.41 | 19.51 | 7,092,035 | +0.12(+0.60%) |
Nov 17, 2010 | 19.43 | 19.47 | 19.35 | 19.39 | 8,659,506 | -0.01(-0.05%) |
Nov 16, 2010 | 19.56 | 19.59 | 19.29 | 19.40 | 14,859,979 | -0.23(-1.18%) |
Nov 15, 2010 | 19.63 | 19.75 | 19.62 | 19.63 | 5,792,950 | +0.07(+0.35%) |
Nov 12, 2010 | 19.66 | 19.66 | 19.48 | 19.56 | 11,695,206 | -0.16(-0.82%) |
Nov 11, 2010 | 19.69 | 19.73 | 19.65 | 19.73 | 7,861,274 | -0.01(-0.06%) |
Nov 10, 2010 | 19.80 | 19.85 | 19.60 | 19.74 | 12,396,276 | -0.09(-0.44%) |
Nov 09, 2010 | 19.93 | 20.00 | 19.76 | 19.83 | 15,051,636 | -0.07(-0.35%) |
Nov 08, 2010 | 19.98 | 19.98 | 19.82 | 19.90 | 6,052,576 | -0.11(-0.56%) |
Nov 05, 2010 | 19.99 | 20.04 | 19.93 | 20.01 | 8,581,897 | -0.01(-0.03%) |
Nov 04, 2010 | 20.05 | 20.05 | 19.92 | 20.01 | 14,140,746 | +0.21(+1.07%) |
Nov 03, 2010 | 19.90 | 19.93 | 19.66 | 19.80 | 13,828,170 | -0.04(-0.19%) |
Nov 02, 2010 | 19.74 | 19.89 | 19.74 | 19.84 | 6,621,250 | +0.23(+1.18%) |
Nov 01, 2010 | 19.88 | 19.95 | 19.51 | 19.61 | 11,777,216 | -0.19(-0.98%) |
Oct 29, 2010 | 19.70 | 19.84 | 19.65 | 19.80 | 6,685,169 | +0.03(+0.16%) |
Oct 28, 2010 | 19.81 | 19.84 | 19.68 | 19.77 | 8,612,114 | +0.05(+0.25%) |
Oct 27, 2010 | 19.70 | 19.73 | 19.51 | 19.72 | 9,621,419 | -0.13(-0.66%) |
Oct 25, 2010 | 20.03 | 20.03 | 19.81 | 19.85 | 8,443,640 | -0.04(-0.22%) |
Oct 22, 2010 | 20.04 | 20.06 | 19.82 | 19.90 | 6,875,076 | -0.13(-0.65%) |
Oct 21, 2010 | 20.16 | 20.22 | 19.91 | 20.03 | 9,432,079 | -0.09(-0.43%) |
Oct 20, 2010 | 20.01 | 20.23 | 20.00 | 20.11 | 6,298,931 | +0.16(+0.81%) |
Oct 19, 2010 | 19.96 | 20.11 | 19.88 | 19.95 | 13,503,249 | +0.04(+0.19%) |
Oct 18, 2010 | 19.96 | 20.15 | 19.91 | 19.91 | 7,133,530 | +0.00(+0.02%) |
Oct 15, 2010 | 19.97 | 19.97 | 19.80 | 19.91 | 9,271,698 | +0.06(+0.30%) |
Oct 14, 2010 | 19.89 | 19.96 | 19.76 | 19.85 | 6,639,058 | -0.03(-0.16%) |
Oct 13, 2010 | 19.97 | 19.97 | 19.81 | 19.88 | 6,546,880 | +0.07(+0.38%) |
Oct 12, 2010 | 19.94 | 19.94 | 19.71 | 19.81 | 6,444,959 | -0.08(-0.41%) |
Oct 11, 2010 | 19.91 | 19.96 | 19.83 | 19.89 | 5,984,713 | +0.01(+0.03%) |
Oct 08, 2010 | 19.88 | 19.90 | 19.76 | 19.88 | 6,161,198 | +0.06(+0.31%) |
Oct 07, 2010 | 19.85 | 19.91 | 19.75 | 19.82 | 5,926,095 | +0.04(+0.19%) |
Oct 06, 2010 | 19.88 | 19.89 | 19.71 | 19.78 | 7,379,899 | -0.09(-0.47%) |
Oct 05, 2010 | 19.79 | 19.90 | 19.75 | 19.88 | 9,111 | +0.22(+1.11%) |
Oct 04, 2010 | 19.72 | 19.82 | 19.56 | 19.66 | 7,504,177 | -0.04(-0.19%) |
Oct 01, 2010 | 19.70 | 19.76 | 19.57 | 19.70 | 10,296,846 | +0.11(+0.54%) |
Sep 30, 2010 | 19.76 | 19.80 | 19.55 | 19.59 | 17,657,750 | -0.06(-0.32%) |
Sep 29, 2010 | 19.67 | 19.72 | 19.52 | 19.65 | 7,884,276 | -0.04(-0.19%) |
Sep 28, 2010 | 19.70 | 19.78 | 19.55 | 19.69 | 1,766 | +0.01(+0.06%) |
Sep 27, 2010 | 19.67 | 19.78 | 19.61 | 19.68 | 15,062,121 | +0.04(+0.19%) |
Sep 24, 2010 | 19.54 | 19.70 | 19.51 | 19.64 | 7,972,320 | +0.31(+1.61%) |
Sep 23, 2010 | 19.45 | 19.55 | 19.31 | 19.33 | 10,936,477 | -0.22(-1.15%) |
Sep 22, 2010 | 19.40 | 19.63 | 19.40 | 19.55 | 12,830,249 | +0.14(+0.71%) |
Sep 21, 2010 | 19.53 | 19.56 | 19.37 | 19.41 | 11,803,601 | -0.10(-0.51%) |
Sep 20, 2010 | 19.34 | 19.53 | 19.26 | 19.51 | 9,216,965 | +0.26(+1.33%) |
Sep 17, 2010 | 19.26 | 19.41 | 19.20 | 19.26 | 15,960,946 | -0.10(-0.53%) |
Sep 15, 2010 | 19.44 | 19.45 | 19.30 | 19.36 | 9,515,142 | -0.11(-0.57%) |
Sep 14, 2010 | 19.50 | 19.55 | 19.37 | 19.47 | 8,384,955 | -0.02(-0.13%) |
Sep 13, 2010 | 19.61 | 19.61 | 19.46 | 19.50 | 8,003,898 | +0.07(+0.35%) |
Sep 10, 2010 | 19.50 | 19.50 | 19.35 | 19.43 | 10,087,702 | -0.11(-0.57%) |
Sep 09, 2010 | 19.48 | 19.58 | 19.47 | 19.54 | 8,735,577 | +0.19(+0.99%) |
Sep 08, 2010 | 19.49 | 19.54 | 19.34 | 19.35 | 5,892 | -0.09(-0.48%) |
Sep 07, 2010 | 19.50 | 19.61 | 19.43 | 19.44 | 5,584 | -0.10(-0.51%) |
Sep 03, 2010 | 19.51 | 19.55 | 19.37 | 19.54 | 8,673,497 | +0.09(+0.44%) |
Sep 02, 2010 | 19.48 | 19.50 | 19.29 | 19.45 | 5,998 | +0.00(+0.00%) |