Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.45 | 19.66 | 19.42 | 19.61 | 9,341,213 | -0.23(-1.14%) |
Nov 29, 2010 | 19.91 | 19.96 | 19.56 | 19.83 | 6,584,467 | -0.36(-1.78%) |
Nov 26, 2010 | 20.12 | 20.27 | 20.06 | 20.19 | 2,085,198 | +0.17(+0.84%) |
Nov 24, 2010 | 19.81 | 20.02 | 20.02 | 20.02 | 4,705,006 | +0.04(+0.21%) |
Nov 23, 2010 | 20.08 | 20.13 | 19.89 | 19.98 | 6,177,395 | -0.50(-2.43%) |
Nov 22, 2010 | 20.41 | 20.55 | 20.28 | 20.48 | 4,276,429 | -0.09(-0.45%) |
Nov 19, 2010 | 20.46 | 20.59 | 20.32 | 20.57 | 3,975,471 | -0.05(-0.22%) |
Nov 18, 2010 | 20.54 | 20.67 | 20.52 | 20.62 | 3,790,435 | +0.35(+1.72%) |
Nov 17, 2010 | 20.06 | 20.39 | 20.03 | 20.27 | 8,831,295 | +0.53(+2.67%) |
Nov 16, 2010 | 20.03 | 20.05 | 19.70 | 19.74 | 7,774,999 | -0.35(-1.76%) |
Nov 15, 2010 | 20.17 | 20.23 | 20.08 | 20.09 | 3,899,134 | -0.20(-0.98%) |
Nov 12, 2010 | 20.24 | 20.31 | 20.15 | 20.29 | 4,282,735 | -0.07(-0.33%) |
Nov 11, 2010 | 20.35 | 20.39 | 20.27 | 20.36 | 3,463,688 | -0.08(-0.38%) |
Nov 10, 2010 | 20.42 | 20.44 | 20.16 | 20.44 | 7,787,791 | +0.15(+0.73%) |
Nov 09, 2010 | 20.53 | 20.54 | 20.20 | 20.29 | 5,776,090 | -0.46(-2.20%) |
Nov 08, 2010 | 20.85 | 20.86 | 20.70 | 20.74 | 3,332,793 | -0.18(-0.86%) |
Nov 05, 2010 | 20.93 | 20.99 | 20.83 | 20.92 | 8,933,790 | +0.41(+2.00%) |
Nov 04, 2010 | 20.32 | 20.61 | 20.27 | 20.51 | 7,524,533 | +0.40(+2.01%) |
Nov 03, 2010 | 20.07 | 20.13 | 19.87 | 20.11 | 5,751,343 | +0.11(+0.54%) |
Nov 02, 2010 | 20.16 | 20.19 | 19.98 | 20.00 | 4,469,756 | -0.13(-0.66%) |
Nov 01, 2010 | 20.21 | 20.25 | 20.04 | 20.13 | 6,680,563 | +0.14(+0.69%) |
Oct 29, 2010 | 20.17 | 20.18 | 19.99 | 20.00 | 4,387,642 | -0.17(-0.86%) |
Oct 28, 2010 | 20.28 | 20.34 | 20.06 | 20.17 | 3,911,930 | +0.01(+0.05%) |
Oct 27, 2010 | 20.17 | 20.30 | 20.06 | 20.16 | 5,347,928 | -0.23(-1.11%) |
Oct 25, 2010 | 20.60 | 20.74 | 20.39 | 20.39 | 3,761,265 | +0.02(+0.10%) |
Oct 22, 2010 | 20.43 | 20.46 | 20.31 | 20.37 | 2,476,163 | -0.12(-0.57%) |
Oct 21, 2010 | 20.30 | 20.51 | 20.29 | 20.48 | 5,464,256 | -0.21(-1.03%) |
Oct 20, 2010 | 20.52 | 20.82 | 20.46 | 20.70 | 3,001,417 | +0.10(+0.49%) |
Oct 19, 2010 | 20.55 | 20.70 | 20.48 | 20.59 | 3,256,202 | -0.46(-2.16%) |
Oct 18, 2010 | 20.97 | 21.10 | 20.95 | 21.05 | 2,225,752 | +0.05(+0.22%) |
Oct 15, 2010 | 21.13 | 21.13 | 20.84 | 21.00 | 3,978,749 | -0.06(-0.29%) |
Oct 14, 2010 | 21.25 | 21.29 | 20.99 | 21.06 | 6,193,711 | -0.11(-0.50%) |
Oct 13, 2010 | 21.06 | 21.21 | 20.99 | 21.17 | 3,106,110 | +0.20(+0.96%) |
Oct 12, 2010 | 20.97 | 21.00 | 20.82 | 20.97 | 2,374,397 | +0.01(+0.05%) |
Oct 11, 2010 | 21.09 | 21.13 | 20.90 | 20.96 | 2,715,360 | -0.11(-0.53%) |
Oct 08, 2010 | 21.07 | 21.14 | 20.90 | 21.07 | 4,609,496 | +0.24(+1.14%) |
Oct 07, 2010 | 21.00 | 21.00 | 20.78 | 20.83 | 4,141,705 | +0.24(+1.15%) |
Oct 06, 2010 | 20.47 | 20.59 | 20.44 | 20.59 | 2,889,949 | +0.09(+0.42%) |
Oct 05, 2010 | 20.38 | 20.56 | 20.35 | 20.51 | 20,646 | +0.38(+1.91%) |
Oct 04, 2010 | 20.11 | 20.18 | 20.04 | 20.12 | 2,615,108 | +0.00(+0.00%) |
Oct 01, 2010 | 20.12 | 20.24 | 20.05 | 20.12 | 3,972,496 | +0.14(+0.68%) |
Sep 30, 2010 | 20.23 | 20.30 | 19.95 | 19.99 | 12,124 | -0.10(-0.50%) |
Sep 29, 2010 | 20.04 | 20.16 | 19.94 | 20.09 | 1,186 | -0.18(-0.90%) |
Sep 28, 2010 | 20.22 | 20.31 | 20.09 | 20.27 | 10,570 | -0.12(-0.57%) |
Sep 27, 2010 | 20.44 | 20.53 | 20.34 | 20.39 | 5,061,925 | -0.08(-0.40%) |
Sep 24, 2010 | 20.16 | 20.48 | 20.13 | 20.47 | 4,803,089 | +0.53(+2.64%) |
Sep 23, 2010 | 19.95 | 20.49 | 19.73 | 19.94 | 64,807 | -0.36(-1.79%) |
Sep 22, 2010 | 20.17 | 20.35 | 20.14 | 20.31 | 4,703,537 | -0.10(-0.50%) |
Sep 21, 2010 | 20.35 | 20.47 | 20.22 | 20.41 | 18,230 | +0.01(+0.05%) |
Sep 20, 2010 | 20.29 | 20.40 | 20.24 | 20.40 | 3,566,753 | +0.26(+1.28%) |
Sep 17, 2010 | 20.14 | 20.34 | 20.12 | 20.14 | 1,613,846 | -0.11(-0.55%) |
Sep 15, 2010 | 20.10 | 20.35 | 20.06 | 20.25 | 2,661,989 | +0.14(+0.68%) |
Sep 14, 2010 | 20.01 | 20.20 | 19.95 | 20.11 | 14,853 | +0.15(+0.73%) |
Sep 13, 2010 | 20.06 | 20.07 | 19.92 | 19.97 | 2,365,319 | +0.02(+0.10%) |
Sep 10, 2010 | 19.92 | 19.98 | 19.86 | 19.95 | 1,949,300 | -0.03(-0.15%) |
Sep 09, 2010 | 19.84 | 20.01 | 19.77 | 19.98 | 11,725 | +0.20(+1.02%) |
Sep 08, 2010 | 19.79 | 19.97 | 19.74 | 19.77 | 18,651 | +0.10(+0.49%) |
Sep 07, 2010 | 19.45 | 19.70 | 19.43 | 19.68 | 2,687 | -0.19(-0.97%) |
Sep 03, 2010 | 19.79 | 19.88 | 19.74 | 19.87 | 3,970,258 | +0.17(+0.87%) |
Sep 02, 2010 | 19.65 | 19.72 | 19.61 | 19.70 | 51,418 | +0.09(+0.44%) |