Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.29 | 21.79 | 21.25 | 21.68 | 3,937,213 | +0.01(+0.04%) |
Nov 29, 2010 | 21.28 | 21.72 | 21.19 | 21.67 | 2,933,977 | +0.28(+1.31%) |
Nov 26, 2010 | 21.42 | 21.70 | 21.12 | 21.39 | 1,015,072 | -0.37(-1.69%) |
Nov 24, 2010 | 21.07 | 21.76 | 21.76 | 21.76 | 3,177,202 | +0.88(+4.23%) |
Nov 23, 2010 | 21.06 | 21.06 | 20.74 | 20.88 | 2,800,086 | -0.19(-0.92%) |
Nov 22, 2010 | 20.76 | 21.11 | 20.65 | 21.07 | 2,675,272 | +0.13(+0.60%) |
Nov 19, 2010 | 20.76 | 20.96 | 20.70 | 20.95 | 2,987,838 | +0.12(+0.56%) |
Nov 18, 2010 | 20.60 | 20.89 | 20.41 | 20.83 | 2,987,939 | +0.54(+2.68%) |
Nov 17, 2010 | 20.21 | 20.56 | 20.11 | 20.29 | 2,695,407 | +0.08(+0.38%) |
Nov 16, 2010 | 20.35 | 20.62 | 20.10 | 20.21 | 3,329,106 | -0.30(-1.47%) |
Nov 15, 2010 | 20.75 | 20.88 | 20.51 | 20.51 | 3,773,509 | -0.20(-0.98%) |
Nov 12, 2010 | 21.06 | 21.28 | 20.49 | 20.71 | 5,233,875 | -0.49(-2.33%) |
Nov 11, 2010 | 21.37 | 21.44 | 21.15 | 21.21 | 3,162,974 | -0.34(-1.58%) |
Nov 10, 2010 | 21.70 | 21.82 | 21.23 | 21.55 | 4,108,417 | -0.21(-0.98%) |
Nov 09, 2010 | 22.05 | 22.11 | 21.63 | 21.76 | 3,221,210 | -0.28(-1.28%) |
Nov 08, 2010 | 21.80 | 22.04 | 21.56 | 22.04 | 4,028,431 | +0.12(+0.53%) |
Nov 05, 2010 | 21.59 | 22.21 | 21.44 | 21.92 | 4,303,712 | +0.43(+1.98%) |
Nov 04, 2010 | 21.28 | 21.68 | 21.07 | 21.50 | 3,037,439 | +0.53(+2.54%) |
Nov 03, 2010 | 20.76 | 21.23 | 20.65 | 20.96 | 4,435,295 | +0.18(+0.89%) |
Nov 02, 2010 | 20.37 | 20.84 | 20.36 | 20.78 | 4,141,305 | +0.63(+3.13%) |
Nov 01, 2010 | 20.36 | 20.61 | 19.97 | 20.15 | 2,437,509 | -0.04(-0.19%) |
Oct 29, 2010 | 19.87 | 20.28 | 19.75 | 20.19 | 3,908,109 | +0.16(+0.77%) |
Oct 28, 2010 | 20.22 | 20.36 | 19.98 | 20.03 | 5,009,904 | -0.10(-0.48%) |
Oct 27, 2010 | 19.84 | 20.16 | 19.75 | 20.13 | 3,406,887 | -0.07(-0.34%) |
Oct 25, 2010 | 20.50 | 20.67 | 20.20 | 20.20 | 3,218,929 | -0.12(-0.57%) |
Oct 22, 2010 | 20.32 | 20.35 | 20.07 | 20.32 | 3,699,506 | -0.01(-0.05%) |
Oct 21, 2010 | 20.33 | 20.69 | 20.12 | 20.32 | 6,319,969 | +0.17(+0.87%) |
Oct 20, 2010 | 19.74 | 20.38 | 19.32 | 20.15 | 10,621,290 | -0.16(-0.76%) |
Oct 19, 2010 | 20.18 | 20.91 | 20.05 | 20.31 | 7,912,590 | -0.31(-1.51%) |
Oct 18, 2010 | 20.55 | 20.75 | 20.38 | 20.62 | 5,049,841 | -0.24(-1.16%) |
Oct 15, 2010 | 20.95 | 21.01 | 20.68 | 20.86 | 4,877,180 | +0.17(+0.84%) |
Oct 14, 2010 | 20.97 | 21.07 | 20.56 | 20.68 | 3,688,779 | -0.30(-1.43%) |
Oct 13, 2010 | 20.98 | 21.15 | 20.79 | 20.98 | 3,223,045 | +0.16(+0.79%) |
Oct 12, 2010 | 20.80 | 20.92 | 20.41 | 20.82 | 2,709,759 | -0.03(-0.14%) |
Oct 11, 2010 | 21.04 | 21.14 | 20.80 | 20.85 | 3,428,427 | -0.12(-0.56%) |
Oct 08, 2010 | 20.96 | 21.09 | 20.41 | 20.96 | 3,296,389 | +0.40(+1.93%) |
Oct 07, 2010 | 21.04 | 21.04 | 20.32 | 20.57 | 3,881,071 | -0.36(-1.71%) |
Oct 06, 2010 | 20.81 | 21.09 | 20.74 | 20.93 | 3,606,455 | +0.06(+0.28%) |
Oct 05, 2010 | 20.34 | 20.99 | 20.23 | 20.87 | 5,122,062 | +0.80(+4.01%) |
Oct 04, 2010 | 20.09 | 20.55 | 20.01 | 20.06 | 5,218,430 | -0.06(-0.29%) |
Oct 01, 2010 | 20.12 | 20.26 | 19.80 | 20.12 | 4,082,060 | +0.18(+0.91%) |
Sep 30, 2010 | 19.93 | 20.27 | 19.65 | 19.94 | 4,537 | -0.11(-0.56%) |
Sep 29, 2010 | 20.03 | 20.13 | 19.73 | 20.05 | 5,770,465 | -0.19(-0.96%) |
Sep 28, 2010 | 20.16 | 20.27 | 19.76 | 20.25 | 4,014,590 | +0.12(+0.58%) |
Sep 27, 2010 | 20.04 | 20.16 | 19.80 | 20.13 | 4,380,752 | +0.02(+0.10%) |
Sep 24, 2010 | 19.32 | 20.12 | 19.18 | 20.11 | 4,815,218 | +1.11(+5.82%) |
Sep 23, 2010 | 19.01 | 19.44 | 18.96 | 19.01 | 4,532,906 | -0.54(-2.78%) |
Sep 22, 2010 | 19.66 | 20.03 | 19.41 | 19.55 | 4,162,795 | -0.13(-0.64%) |
Sep 21, 2010 | 19.42 | 20.06 | 19.24 | 19.68 | 7,315,108 | +0.10(+0.50%) |
Sep 20, 2010 | 18.76 | 19.64 | 18.76 | 19.58 | 5,065,366 | +0.94(+5.05%) |
Sep 17, 2010 | 18.64 | 18.81 | 18.33 | 18.64 | 6,220,732 | +0.30(+1.64%) |
Sep 15, 2010 | 18.20 | 18.41 | 18.09 | 18.34 | 1,958,952 | -0.03(-0.16%) |
Sep 14, 2010 | 18.57 | 18.58 | 18.26 | 18.37 | 2,955,657 | -0.23(-1.25%) |
Sep 13, 2010 | 18.41 | 18.72 | 18.37 | 18.60 | 3,526,937 | +0.27(+1.48%) |
Sep 10, 2010 | 18.03 | 18.40 | 17.88 | 18.33 | 2,443,037 | +0.29(+1.61%) |
Sep 09, 2010 | 18.32 | 18.41 | 17.83 | 18.04 | 2,076,526 | -0.06(-0.32%) |
Sep 08, 2010 | 17.74 | 18.28 | 17.71 | 18.09 | 4,210,633 | +0.43(+2.42%) |
Sep 07, 2010 | 18.12 | 18.21 | 17.46 | 17.67 | 300 | -0.65(-3.54%) |
Sep 03, 2010 | 18.17 | 18.51 | 17.97 | 18.32 | 3,527,751 | +0.48(+2.72%) |
Sep 02, 2010 | 17.71 | 17.86 | 17.58 | 17.83 | 115 | +0.30(+1.71%) |