Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.60 | 21.68 | 21.44 | 21.54 | 3,877,415 | -0.35(-1.61%) |
Nov 29, 2010 | 21.72 | 21.94 | 21.56 | 21.90 | 3,135,061 | +0.05(+0.22%) |
Nov 26, 2010 | 21.84 | 22.05 | 21.82 | 21.85 | 865,230 | -0.19(-0.88%) |
Nov 24, 2010 | 21.68 | 22.04 | 22.04 | 22.04 | 1,910,150 | +0.62(+2.91%) |
Nov 23, 2010 | 21.50 | 21.61 | 21.30 | 21.42 | 3,075,368 | -0.36(-1.65%) |
Nov 22, 2010 | 21.39 | 21.81 | 21.34 | 21.78 | 2,857,447 | +0.19(+0.90%) |
Nov 19, 2010 | 21.45 | 21.72 | 21.37 | 21.58 | 3,217,246 | +0.12(+0.58%) |
Nov 18, 2010 | 21.30 | 21.76 | 21.24 | 21.46 | 3,477,131 | +0.43(+2.04%) |
Nov 17, 2010 | 21.08 | 21.33 | 20.93 | 21.03 | 4,144,544 | -0.07(-0.33%) |
Nov 16, 2010 | 21.30 | 21.64 | 21.00 | 21.10 | 5,725,374 | -0.43(-2.02%) |
Nov 15, 2010 | 21.65 | 21.85 | 21.52 | 21.54 | 3,069,492 | -0.01(-0.05%) |
Nov 12, 2010 | 21.46 | 21.90 | 21.22 | 21.55 | 3,552,870 | -0.16(-0.76%) |
Nov 11, 2010 | 21.26 | 21.78 | 21.18 | 21.71 | 2,812,766 | -0.25(-1.12%) |
Nov 10, 2010 | 21.91 | 22.05 | 21.53 | 21.96 | 4,055,929 | +0.12(+0.56%) |
Nov 09, 2010 | 22.15 | 22.25 | 21.73 | 21.84 | 3,766,021 | -0.29(-1.32%) |
Nov 08, 2010 | 21.80 | 22.29 | 21.74 | 22.13 | 3,159,642 | +0.20(+0.93%) |
Nov 05, 2010 | 22.06 | 22.26 | 21.81 | 21.92 | 3,650,036 | -0.14(-0.63%) |
Nov 04, 2010 | 21.39 | 22.06 | 21.28 | 22.06 | 5,148,276 | +1.01(+4.80%) |
Nov 03, 2010 | 20.84 | 21.07 | 20.72 | 21.05 | 4,611,707 | +0.13(+0.61%) |
Nov 02, 2010 | 20.87 | 20.96 | 20.51 | 20.93 | 4,914,003 | +0.18(+0.84%) |
Nov 01, 2010 | 20.87 | 21.00 | 20.58 | 20.75 | 5,855,961 | -0.09(-0.45%) |
Oct 29, 2010 | 20.68 | 20.93 | 20.49 | 20.84 | 7,388,134 | +0.14(+0.68%) |
Oct 28, 2010 | 20.88 | 21.12 | 20.66 | 20.70 | 10,769,855 | -0.63(-2.95%) |
Oct 27, 2010 | 20.83 | 21.35 | 20.75 | 21.33 | 5,481,892 | -0.15(-0.68%) |
Oct 25, 2010 | 21.14 | 21.63 | 21.10 | 21.48 | 5,302,944 | +0.48(+2.28%) |
Oct 22, 2010 | 21.01 | 21.12 | 20.86 | 21.00 | 6,106,163 | +0.05(+0.25%) |
Oct 21, 2010 | 20.86 | 21.05 | 20.73 | 20.95 | 5,657,075 | +0.18(+0.87%) |
Oct 20, 2010 | 20.61 | 20.89 | 20.44 | 20.77 | 3,981,759 | +0.25(+1.22%) |
Oct 19, 2010 | 20.54 | 21.13 | 20.31 | 20.52 | 6,495,218 | -0.29(-1.37%) |
Oct 18, 2010 | 20.85 | 20.86 | 20.51 | 20.80 | 3,948,363 | -0.01(-0.06%) |
Oct 15, 2010 | 20.56 | 20.84 | 20.25 | 20.82 | 6,684,320 | +0.41(+2.03%) |
Oct 14, 2010 | 20.31 | 20.59 | 20.23 | 20.40 | 3,853,222 | +0.00(+0.00%) |
Oct 13, 2010 | 20.34 | 20.51 | 20.17 | 20.40 | 4,491,798 | +0.16(+0.78%) |
Oct 12, 2010 | 20.02 | 20.37 | 19.93 | 20.24 | 6,761,040 | +0.10(+0.49%) |
Oct 11, 2010 | 20.08 | 20.50 | 19.96 | 20.14 | 4,726,729 | +0.04(+0.20%) |
Oct 08, 2010 | 19.90 | 20.16 | 19.26 | 20.10 | 10,927,699 | -0.32(-1.57%) |
Oct 07, 2010 | 20.31 | 20.53 | 20.03 | 20.42 | 4,600,070 | +0.18(+0.86%) |
Oct 06, 2010 | 20.52 | 20.53 | 19.97 | 20.25 | 6,129,232 | -0.27(-1.31%) |
Oct 05, 2010 | 20.24 | 20.58 | 20.18 | 20.52 | 6,390,796 | +0.54(+2.69%) |
Oct 04, 2010 | 20.34 | 20.42 | 19.84 | 19.98 | 7,048,835 | -0.45(-2.20%) |
Oct 01, 2010 | 20.69 | 20.86 | 20.23 | 20.43 | 6,511,881 | -0.13(-0.62%) |
Sep 30, 2010 | 20.59 | 20.83 | 20.24 | 20.56 | 8,401,504 | +0.06(+0.31%) |
Sep 29, 2010 | 20.30 | 20.61 | 20.23 | 20.49 | 7,499,994 | +0.13(+0.63%) |
Sep 28, 2010 | 19.87 | 20.42 | 19.61 | 20.37 | 7,873,445 | +0.64(+3.22%) |
Sep 27, 2010 | 19.51 | 19.88 | 19.37 | 19.73 | 4,875,746 | +0.21(+1.08%) |
Sep 24, 2010 | 19.31 | 19.66 | 19.28 | 19.52 | 9,037,810 | +0.37(+1.95%) |
Sep 23, 2010 | 18.46 | 19.48 | 18.35 | 19.15 | 9,447,144 | +0.47(+2.50%) |
Sep 22, 2010 | 18.69 | 18.94 | 18.44 | 18.68 | 9,090,707 | -0.16(-0.85%) |
Sep 21, 2010 | 18.38 | 18.87 | 18.28 | 18.84 | 10,263,602 | +0.43(+2.33%) |
Sep 20, 2010 | 18.17 | 18.45 | 17.99 | 18.41 | 6,182,313 | +0.29(+1.61%) |
Sep 17, 2010 | 18.20 | 18.29 | 17.96 | 18.12 | 7,171,371 | +0.61(+3.47%) |
Sep 15, 2010 | 17.27 | 17.56 | 17.12 | 17.51 | 2,790,015 | +0.12(+0.67%) |
Sep 14, 2010 | 17.00 | 17.61 | 16.86 | 17.40 | 4,188,742 | +0.30(+1.78%) |
Sep 13, 2010 | 16.82 | 17.21 | 16.82 | 17.09 | 4,157,831 | +0.50(+3.02%) |
Sep 10, 2010 | 16.93 | 16.97 | 16.30 | 16.59 | 5,001,639 | -0.28(-1.66%) |
Sep 09, 2010 | 17.03 | 17.06 | 16.68 | 16.87 | 4,735,642 | +0.09(+0.52%) |
Sep 08, 2010 | 16.83 | 16.98 | 16.50 | 16.78 | 5,920,541 | +0.06(+0.35%) |
Sep 07, 2010 | 17.30 | 17.42 | 16.63 | 16.72 | 7,109,375 | -0.99(-5.57%) |
Sep 03, 2010 | 17.66 | 17.77 | 17.28 | 17.71 | 3,746,895 | +0.34(+1.95%) |
Sep 02, 2010 | 16.91 | 17.39 | 16.85 | 17.37 | 5,387,960 | +0.46(+2.69%) |