Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.10 | 21.25 | 20.94 | 21.16 | 1,240,130 | -0.21(-0.97%) |
Nov 29, 2010 | 21.08 | 21.40 | 20.80 | 21.37 | 1,212,603 | +0.11(+0.50%) |
Nov 26, 2010 | 21.21 | 21.42 | 21.12 | 21.26 | 341,193 | -0.21(-1.00%) |
Nov 24, 2010 | 20.91 | 21.47 | 21.47 | 21.47 | 1,052,957 | +0.77(+3.72%) |
Nov 23, 2010 | 20.60 | 20.77 | 20.37 | 20.70 | 1,152,743 | -0.18(-0.84%) |
Nov 22, 2010 | 20.55 | 20.98 | 20.55 | 20.88 | 965,235 | +0.24(+1.18%) |
Nov 19, 2010 | 20.82 | 20.92 | 20.50 | 20.63 | 2,246,550 | -0.29(-1.38%) |
Nov 18, 2010 | 20.73 | 21.11 | 20.73 | 20.92 | 1,578,592 | +0.42(+2.04%) |
Nov 17, 2010 | 20.52 | 20.59 | 20.42 | 20.51 | 1,184,485 | -0.01(-0.04%) |
Nov 16, 2010 | 20.77 | 20.84 | 20.25 | 20.51 | 1,616,450 | -0.44(-2.10%) |
Nov 15, 2010 | 21.13 | 21.18 | 20.95 | 20.95 | 1,192,640 | -0.03(-0.14%) |
Nov 12, 2010 | 20.98 | 21.08 | 20.71 | 20.98 | 1,180,647 | -0.14(-0.68%) |
Nov 11, 2010 | 20.85 | 21.20 | 20.79 | 21.13 | 1,020,145 | +0.02(+0.07%) |
Nov 10, 2010 | 20.95 | 21.14 | 20.82 | 21.11 | 981,221 | +0.13(+0.62%) |
Nov 09, 2010 | 21.39 | 21.43 | 20.89 | 20.98 | 929,294 | -0.37(-1.74%) |
Nov 08, 2010 | 21.46 | 21.56 | 21.20 | 21.36 | 895,071 | -0.23(-1.06%) |
Nov 05, 2010 | 21.40 | 21.64 | 21.39 | 21.58 | 2,610,070 | +0.05(+0.25%) |
Nov 04, 2010 | 21.49 | 21.54 | 21.19 | 21.53 | 2,890,060 | +0.37(+1.76%) |
Nov 03, 2010 | 21.01 | 21.19 | 20.85 | 21.16 | 2,772,186 | +0.19(+0.91%) |
Nov 02, 2010 | 21.01 | 21.08 | 20.84 | 20.97 | 2,097,853 | +0.22(+1.06%) |
Nov 01, 2010 | 20.84 | 21.19 | 20.64 | 20.75 | 2,785,177 | +0.15(+0.74%) |
Oct 29, 2010 | 20.65 | 20.85 | 20.53 | 20.60 | 994,270 | -0.11(-0.55%) |
Oct 28, 2010 | 20.85 | 20.95 | 20.53 | 20.71 | 950,267 | +0.04(+0.18%) |
Oct 27, 2010 | 20.70 | 20.83 | 20.38 | 20.67 | 1,282,295 | -0.17(-0.84%) |
Oct 25, 2010 | 20.98 | 21.18 | 20.80 | 20.85 | 1,139,807 | +0.06(+0.29%) |
Oct 22, 2010 | 20.71 | 20.91 | 20.66 | 20.79 | 1,793,435 | +0.20(+0.96%) |
Oct 21, 2010 | 20.83 | 21.20 | 20.36 | 20.59 | 2,960,405 | -0.04(-0.18%) |
Oct 20, 2010 | 20.31 | 20.87 | 20.31 | 20.63 | 3,031,094 | +0.46(+2.30%) |
Oct 19, 2010 | 20.20 | 20.40 | 19.87 | 20.16 | 2,164,659 | -0.43(-2.07%) |
Oct 18, 2010 | 20.38 | 20.64 | 20.35 | 20.59 | 1,371,093 | +0.25(+1.23%) |
Oct 15, 2010 | 20.66 | 20.66 | 20.07 | 20.34 | 1,820,720 | -0.17(-0.82%) |
Oct 14, 2010 | 20.73 | 20.73 | 20.34 | 20.51 | 1,625,060 | -0.17(-0.84%) |
Oct 13, 2010 | 20.51 | 20.78 | 20.37 | 20.68 | 1,342,146 | +0.30(+1.49%) |
Oct 12, 2010 | 20.14 | 20.46 | 19.90 | 20.38 | 1,341,755 | +0.17(+0.86%) |
Oct 11, 2010 | 20.15 | 20.32 | 20.12 | 20.20 | 1,075,198 | +0.05(+0.23%) |
Oct 08, 2010 | 20.16 | 20.21 | 19.73 | 20.16 | 1,523,283 | +0.34(+1.73%) |
Oct 07, 2010 | 20.02 | 20.06 | 19.73 | 19.81 | 1,024,808 | -0.09(-0.46%) |
Oct 06, 2010 | 20.00 | 20.01 | 19.77 | 19.91 | 1,279,626 | -0.12(-0.61%) |
Oct 05, 2010 | 19.52 | 20.06 | 19.44 | 20.03 | 1,506,620 | +0.74(+3.86%) |
Oct 04, 2010 | 19.78 | 19.87 | 19.03 | 19.28 | 1,554,197 | -0.52(-2.65%) |
Oct 01, 2010 | 19.81 | 20.00 | 19.67 | 19.81 | 1,775,228 | +0.05(+0.26%) |
Sep 30, 2010 | 19.76 | 20.13 | 19.42 | 19.76 | 2,708,681 | +0.47(+2.42%) |
Sep 29, 2010 | 19.14 | 19.35 | 19.05 | 19.29 | 903,707 | +0.04(+0.20%) |
Sep 28, 2010 | 19.01 | 19.30 | 18.67 | 19.25 | 876,249 | +0.34(+1.81%) |
Sep 27, 2010 | 19.17 | 19.17 | 18.83 | 18.91 | 820,910 | -0.26(-1.35%) |
Sep 24, 2010 | 18.89 | 19.17 | 18.81 | 19.17 | 903,389 | +0.58(+3.15%) |
Sep 23, 2010 | 18.58 | 19.02 | 18.40 | 18.58 | 163 | -0.21(-1.09%) |
Sep 22, 2010 | 18.90 | 19.18 | 18.56 | 18.79 | 1,319,892 | -0.20(-1.04%) |
Sep 21, 2010 | 19.02 | 19.15 | 18.89 | 18.99 | 1,454,991 | -0.07(-0.36%) |
Sep 20, 2010 | 18.72 | 19.11 | 18.61 | 19.05 | 1,725,096 | +0.41(+2.20%) |
Sep 17, 2010 | 18.64 | 18.83 | 18.22 | 18.64 | 2,403,130 | +0.38(+2.08%) |
Sep 15, 2010 | 18.18 | 18.29 | 18.01 | 18.26 | 1,035,950 | +0.02(+0.08%) |
Sep 14, 2010 | 18.36 | 18.42 | 18.15 | 18.25 | 1,034,710 | -0.13(-0.70%) |
Sep 13, 2010 | 18.23 | 18.48 | 18.13 | 18.38 | 1,048,429 | +0.40(+2.20%) |
Sep 10, 2010 | 18.14 | 18.26 | 17.92 | 17.98 | 823,348 | -0.14(-0.80%) |
Sep 09, 2010 | 18.13 | 18.23 | 18.00 | 18.13 | 1,349,822 | +0.32(+1.79%) |
Sep 08, 2010 | 17.74 | 18.04 | 17.72 | 17.81 | 1,284,786 | +0.08(+0.47%) |
Sep 07, 2010 | 18.07 | 18.15 | 17.69 | 17.72 | 210 | -0.53(-2.91%) |
Sep 03, 2010 | 17.79 | 18.42 | 17.78 | 18.26 | 2,202,167 | +0.79(+4.52%) |
Sep 02, 2010 | 17.19 | 17.53 | 17.11 | 17.47 | 352 | +0.27(+1.59%) |