Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.39 | 19.55 | 19.31 | 19.32 | 6,684,157 | -0.14(-0.71%) |
Nov 29, 2010 | 19.36 | 19.50 | 19.27 | 19.46 | 3,922,764 | +0.07(+0.37%) |
Nov 26, 2010 | 19.39 | 19.59 | 19.32 | 19.39 | 2,255,763 | -0.07(-0.34%) |
Nov 24, 2010 | 19.59 | 19.45 | 19.45 | 19.45 | 6,282,971 | -0.03(-0.14%) |
Nov 23, 2010 | 19.71 | 19.71 | 19.42 | 19.48 | 5,695,907 | -0.30(-1.53%) |
Nov 22, 2010 | 19.81 | 19.85 | 19.55 | 19.78 | 5,217,221 | -0.17(-0.83%) |
Nov 19, 2010 | 19.78 | 19.95 | 19.58 | 19.95 | 5,943,815 | +0.12(+0.61%) |
Nov 18, 2010 | 19.87 | 19.87 | 19.67 | 19.83 | 5,172,343 | +0.18(+0.92%) |
Nov 17, 2010 | 19.42 | 19.68 | 19.41 | 19.64 | 5,462,946 | +0.29(+1.51%) |
Nov 16, 2010 | 19.50 | 19.51 | 19.26 | 19.35 | 6,592,690 | -0.30(-1.54%) |
Nov 15, 2010 | 19.60 | 19.71 | 19.53 | 19.66 | 4,348,967 | +0.19(+0.99%) |
Nov 12, 2010 | 19.61 | 19.62 | 19.36 | 19.46 | 4,593,241 | -0.18(-0.92%) |
Nov 11, 2010 | 19.52 | 19.71 | 19.52 | 19.64 | 5,748,644 | +0.02(+0.11%) |
Nov 10, 2010 | 19.96 | 19.96 | 19.53 | 19.62 | 6,100,294 | -0.26(-1.30%) |
Nov 09, 2010 | 19.90 | 20.18 | 19.80 | 19.88 | 5,775,493 | +0.11(+0.56%) |
Nov 08, 2010 | 19.66 | 19.86 | 19.66 | 19.77 | 5,351,085 | +0.02(+0.11%) |
Nov 05, 2010 | 19.85 | 19.86 | 19.73 | 19.75 | 6,289,150 | -0.03(-0.17%) |
Nov 04, 2010 | 19.94 | 19.95 | 19.69 | 19.78 | 9,498,623 | +0.04(+0.22%) |
Nov 03, 2010 | 20.05 | 20.06 | 19.58 | 19.74 | 8,236,197 | -0.24(-1.18%) |
Nov 02, 2010 | 19.66 | 20.02 | 19.63 | 19.97 | 7,913,332 | +0.42(+2.16%) |
Nov 01, 2010 | 19.79 | 19.83 | 19.45 | 19.55 | 5,134,957 | -0.14(-0.69%) |
Oct 29, 2010 | 19.61 | 19.73 | 19.51 | 19.69 | 4,654,937 | +0.08(+0.41%) |
Oct 28, 2010 | 19.76 | 19.83 | 19.45 | 19.61 | 8,104,981 | -0.05(-0.25%) |
Oct 27, 2010 | 19.67 | 19.69 | 19.52 | 19.65 | 7,953,894 | -0.47(-2.34%) |
Oct 25, 2010 | 20.40 | 20.55 | 20.09 | 20.13 | 15,165,046 | -0.21(-1.04%) |
Oct 22, 2010 | 21.44 | 21.44 | 20.22 | 20.34 | 30,049,632 | -0.98(-4.60%) |
Oct 21, 2010 | 21.57 | 21.69 | 21.24 | 21.32 | 9,007,881 | -0.18(-0.86%) |
Oct 20, 2010 | 21.47 | 21.75 | 21.36 | 21.50 | 6,256,157 | +0.13(+0.61%) |
Oct 19, 2010 | 21.22 | 21.55 | 21.20 | 21.37 | 5,404,817 | +0.00(+0.00%) |
Oct 18, 2010 | 21.09 | 21.40 | 21.09 | 21.37 | 10,951,598 | +0.27(+1.28%) |
Oct 15, 2010 | 21.11 | 21.14 | 20.87 | 21.10 | 5,169,462 | +0.15(+0.72%) |
Oct 14, 2010 | 21.08 | 21.13 | 20.81 | 20.95 | 4,581,671 | -0.13(-0.62%) |
Oct 13, 2010 | 20.94 | 21.09 | 20.78 | 21.08 | 6,321,698 | +0.29(+1.41%) |
Oct 12, 2010 | 20.84 | 21.05 | 20.71 | 20.79 | 10,560,519 | -0.05(-0.23%) |
Oct 11, 2010 | 20.84 | 20.92 | 20.78 | 20.84 | 3,212,214 | -0.02(-0.08%) |
Oct 08, 2010 | 20.85 | 20.91 | 20.71 | 20.85 | 6,076,965 | +0.01(+0.03%) |
Oct 07, 2010 | 20.98 | 21.02 | 20.73 | 20.85 | 4,525,833 | -0.09(-0.41%) |
Oct 06, 2010 | 21.09 | 21.12 | 20.74 | 20.93 | 6,236,714 | -0.11(-0.52%) |
Oct 05, 2010 | 21.11 | 21.20 | 21.03 | 21.04 | 8,558,270 | +0.14(+0.65%) |
Oct 04, 2010 | 21.02 | 21.15 | 20.79 | 20.91 | 4,124,560 | -0.17(-0.82%) |
Oct 01, 2010 | 21.08 | 21.12 | 20.85 | 21.08 | 5,872,745 | +0.19(+0.92%) |
Sep 30, 2010 | 20.89 | 21.08 | 20.79 | 20.89 | 4,929,972 | -0.00(-0.01%) |
Sep 29, 2010 | 20.77 | 20.94 | 20.60 | 20.89 | 4,568,292 | +0.11(+0.52%) |
Sep 28, 2010 | 20.87 | 20.91 | 20.60 | 20.78 | 5,617,636 | -0.03(-0.16%) |
Sep 27, 2010 | 20.70 | 21.00 | 20.64 | 20.81 | 6,823,309 | +0.16(+0.79%) |
Sep 24, 2010 | 20.47 | 20.70 | 20.39 | 20.65 | 6,030,603 | +0.38(+1.90%) |
Sep 23, 2010 | 20.27 | 20.52 | 20.03 | 20.27 | 463 | +0.17(+0.86%) |
Sep 22, 2010 | 19.80 | 20.21 | 19.79 | 20.09 | 6,345,690 | +0.35(+1.78%) |
Sep 21, 2010 | 19.87 | 19.94 | 19.71 | 19.74 | 5,126,880 | -0.16(-0.82%) |
Sep 20, 2010 | 19.74 | 19.97 | 19.65 | 19.90 | 4,500,370 | +0.22(+1.13%) |
Sep 17, 2010 | 19.68 | 19.84 | 19.58 | 19.68 | 6,735,283 | -0.12(-0.60%) |
Sep 15, 2010 | 19.89 | 19.93 | 19.65 | 19.80 | 8,243,457 | -0.10(-0.49%) |
Sep 14, 2010 | 20.08 | 20.12 | 19.87 | 19.90 | 22,592 | -0.34(-1.69%) |
Sep 13, 2010 | 20.39 | 20.44 | 20.23 | 20.24 | 3,084,120 | -0.03(-0.16%) |
Sep 10, 2010 | 20.33 | 20.41 | 20.18 | 20.27 | 3,923,108 | -0.11(-0.53%) |
Sep 09, 2010 | 20.43 | 20.51 | 20.32 | 20.38 | 3,879,559 | +0.12(+0.62%) |
Sep 08, 2010 | 20.33 | 20.44 | 20.22 | 20.26 | 3,526,459 | -0.03(-0.16%) |
Sep 07, 2010 | 20.42 | 20.66 | 20.27 | 20.29 | 599 | -0.19(-0.93%) |
Sep 03, 2010 | 20.39 | 20.49 | 20.19 | 20.48 | 3,937,948 | +0.17(+0.85%) |
Sep 02, 2010 | 20.40 | 20.40 | 20.09 | 20.30 | 90,924 | +0.01(+0.03%) |