Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.82 | 20.09 | 19.81 | 19.93 | 21,485,044 | -0.29(-1.45%) |
Nov 29, 2010 | 20.11 | 20.26 | 19.93 | 20.22 | 24,043,108 | -0.17(-0.83%) |
Nov 26, 2010 | 20.40 | 20.55 | 20.33 | 20.39 | 7,336,817 | -0.27(-1.30%) |
Nov 24, 2010 | 20.53 | 20.66 | 20.66 | 20.66 | 11,956,091 | +0.29(+1.42%) |
Nov 23, 2010 | 20.55 | 20.58 | 20.28 | 20.37 | 19,140,936 | -0.37(-1.80%) |
Nov 22, 2010 | 20.65 | 20.82 | 20.43 | 20.75 | 13,150,682 | -0.19(-0.93%) |
Nov 19, 2010 | 20.76 | 20.94 | 20.59 | 20.94 | 10,956,134 | -0.09(-0.43%) |
Nov 18, 2010 | 21.00 | 21.11 | 20.92 | 21.03 | 11,303,510 | +0.30(+1.47%) |
Nov 17, 2010 | 20.63 | 20.88 | 20.60 | 20.73 | 13,282,709 | -0.09(-0.43%) |
Nov 16, 2010 | 21.17 | 21.17 | 20.59 | 20.82 | 20,338,750 | -0.87(-4.00%) |
Nov 15, 2010 | 21.72 | 21.74 | 21.43 | 21.68 | 13,469,180 | +0.26(+1.24%) |
Nov 12, 2010 | 21.60 | 21.75 | 21.33 | 21.42 | 13,187,465 | -0.34(-1.58%) |
Nov 11, 2010 | 21.57 | 21.83 | 21.55 | 21.76 | 15,712,278 | +0.07(+0.34%) |
Nov 10, 2010 | 21.54 | 21.70 | 21.27 | 21.69 | 23,506,736 | +0.26(+1.23%) |
Nov 09, 2010 | 22.02 | 22.11 | 21.36 | 21.42 | 33,065,222 | -0.06(-0.30%) |
Nov 08, 2010 | 21.50 | 21.60 | 21.37 | 21.49 | 19,072,520 | -0.33(-1.51%) |
Nov 05, 2010 | 21.70 | 21.91 | 21.59 | 21.82 | 18,277,308 | -0.06(-0.27%) |
Nov 04, 2010 | 21.51 | 21.90 | 21.41 | 21.88 | 32,688,958 | +0.77(+3.63%) |
Nov 03, 2010 | 21.23 | 21.29 | 20.88 | 21.11 | 32,502,354 | +0.47(+2.29%) |
Nov 02, 2010 | 20.57 | 20.77 | 20.51 | 20.64 | 20,545,528 | +0.32(+1.59%) |
Nov 01, 2010 | 20.42 | 20.52 | 20.23 | 20.31 | 11,719,456 | -0.01(-0.07%) |
Oct 29, 2010 | 20.21 | 20.43 | 20.15 | 20.33 | 10,724,530 | +0.10(+0.49%) |
Oct 28, 2010 | 20.25 | 20.60 | 20.03 | 20.23 | 34,466,428 | +0.25(+1.25%) |
Oct 27, 2010 | 20.01 | 20.06 | 19.72 | 19.98 | 24,305,722 | -0.05(-0.27%) |
Oct 25, 2010 | 20.23 | 20.28 | 20.03 | 20.03 | 10,655,540 | -0.14(-0.72%) |
Oct 22, 2010 | 20.21 | 20.42 | 20.04 | 20.18 | 13,695,570 | -0.07(-0.37%) |
Oct 21, 2010 | 20.37 | 20.53 | 20.15 | 20.25 | 15,146,016 | -0.22(-1.09%) |
Oct 20, 2010 | 20.39 | 20.67 | 20.38 | 20.48 | 14,028,111 | +0.08(+0.39%) |
Oct 19, 2010 | 20.13 | 20.61 | 20.12 | 20.40 | 20,256,888 | -0.27(-1.33%) |
Oct 18, 2010 | 20.26 | 20.80 | 20.15 | 20.67 | 21,327,456 | +0.43(+2.14%) |
Oct 15, 2010 | 20.39 | 20.48 | 20.13 | 20.24 | 18,126,276 | -0.20(-0.97%) |
Oct 14, 2010 | 20.50 | 20.61 | 20.41 | 20.44 | 13,551,574 | -0.19(-0.94%) |
Oct 13, 2010 | 20.63 | 20.80 | 20.55 | 20.63 | 13,959,959 | +0.07(+0.36%) |
Oct 12, 2010 | 20.30 | 20.69 | 20.20 | 20.56 | 16,750,131 | +0.01(+0.05%) |
Oct 11, 2010 | 20.59 | 20.69 | 20.51 | 20.55 | 10,863,262 | -0.34(-1.62%) |
Oct 08, 2010 | 20.89 | 20.92 | 20.63 | 20.89 | 12,059,333 | +0.20(+0.96%) |
Oct 07, 2010 | 20.81 | 20.97 | 20.59 | 20.69 | 842 | -0.04(-0.22%) |
Oct 06, 2010 | 20.75 | 20.81 | 20.56 | 20.73 | 13,380,139 | +0.14(+0.68%) |
Oct 05, 2010 | 20.50 | 20.69 | 20.39 | 20.59 | 20,424 | +0.25(+1.25%) |
Oct 04, 2010 | 20.66 | 20.71 | 20.29 | 20.34 | 20,389,910 | -0.56(-2.69%) |
Oct 01, 2010 | 20.90 | 20.93 | 20.79 | 20.90 | 41,528,516 | +0.39(+1.89%) |
Sep 30, 2010 | 20.41 | 20.58 | 20.10 | 20.51 | 45,617,644 | +0.58(+2.92%) |
Sep 29, 2010 | 19.58 | 20.08 | 19.77 | 19.93 | 18,760 | +0.35(+1.81%) |
Sep 28, 2010 | 19.05 | 19.83 | 18.86 | 19.58 | 28,344 | +0.29(+1.50%) |
Sep 27, 2010 | 19.13 | 19.36 | 19.05 | 19.29 | 20,220,436 | +0.12(+0.65%) |
Sep 24, 2010 | 19.06 | 19.20 | 19.04 | 19.16 | 13,057,066 | +0.16(+0.87%) |
Sep 23, 2010 | 18.92 | 19.11 | 18.85 | 19.00 | 1,704 | +0.02(+0.11%) |
Sep 22, 2010 | 19.10 | 19.26 | 18.97 | 18.98 | 12,695,479 | -0.25(-1.30%) |
Sep 21, 2010 | 19.32 | 19.43 | 19.11 | 19.23 | 537 | -0.04(-0.23%) |
Sep 20, 2010 | 19.11 | 19.32 | 18.98 | 19.27 | 16,898,580 | +0.32(+1.71%) |
Sep 17, 2010 | 18.95 | 19.06 | 18.68 | 18.95 | 13,895,259 | -0.07(-0.39%) |
Sep 15, 2010 | 18.97 | 19.06 | 18.82 | 19.02 | 13,706,661 | -0.17(-0.88%) |
Sep 14, 2010 | 19.18 | 19.36 | 19.16 | 19.19 | 1,330 | +0.08(+0.44%) |
Sep 13, 2010 | 19.11 | 19.21 | 19.00 | 19.11 | 17,159,306 | +0.06(+0.34%) |
Sep 10, 2010 | 18.90 | 19.08 | 18.84 | 19.04 | 15,466,702 | +0.10(+0.53%) |
Sep 09, 2010 | 19.25 | 19.27 | 18.81 | 18.94 | 3,315 | -0.17(-0.91%) |
Sep 08, 2010 | 19.08 | 19.22 | 19.04 | 19.12 | 15,177 | +0.59(+3.17%) |
Sep 07, 2010 | 18.79 | 18.81 | 18.50 | 18.53 | 4,817 | -0.12(-0.64%) |
Sep 03, 2010 | 18.29 | 18.65 | 18.29 | 18.65 | 19,220,106 | +0.43(+2.35%) |
Sep 02, 2010 | 17.95 | 18.22 | 17.94 | 18.22 | 10,611 | +0.20(+1.13%) |