Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.68 | 19.11 | 18.54 | 18.94 | 7,274,968 | -1.05(-5.24%) |
Nov 29, 2010 | 19.71 | 20.17 | 19.56 | 19.98 | 6,893,712 | +0.14(+0.72%) |
Nov 26, 2010 | 19.92 | 20.05 | 19.77 | 19.84 | 2,477,739 | +0.73(+3.82%) |
Nov 25, 2010 | 18.76 | 19.12 | 18.59 | 19.11 | 6,588,261 | +0.47(+2.52%) |
Nov 24, 2010 | 18.77 | 19.16 | 18.55 | 18.64 | 10,144,256 | -0.35(-1.85%) |
Nov 23, 2010 | 19.05 | 19.20 | 18.90 | 18.99 | 5,151,527 | -1.06(-5.28%) |
Nov 22, 2010 | 20.12 | 20.27 | 19.95 | 20.05 | 4,850,055 | +0.88(+4.57%) |
Nov 19, 2010 | 19.46 | 19.66 | 19.12 | 19.17 | 8,620,151 | -0.04(-0.21%) |
Nov 18, 2010 | 19.76 | 19.76 | 19.19 | 19.21 | 8,480,934 | -0.57(-2.90%) |
Nov 17, 2010 | 19.98 | 20.04 | 19.24 | 19.79 | 9,452,816 | -0.34(-1.70%) |
Nov 16, 2010 | 20.05 | 20.44 | 20.05 | 20.13 | 4,307,564 | -1.12(-5.28%) |
Nov 15, 2010 | 21.17 | 21.58 | 21.17 | 21.25 | 4,080,139 | +0.77(+3.77%) |
Nov 12, 2010 | 20.40 | 20.77 | 20.28 | 20.48 | 6,502,898 | -0.26(-1.27%) |
Nov 11, 2010 | 20.79 | 20.95 | 20.30 | 20.74 | 9,530,647 | +0.00(+0.00%) |
Nov 10, 2010 | 20.99 | 21.23 | 20.65 | 20.74 | 6,758,108 | -0.23(-1.10%) |
Nov 09, 2010 | 21.01 | 21.25 | 20.74 | 20.97 | 5,965,363 | -1.17(-5.28%) |
Nov 08, 2010 | 22.18 | 22.44 | 21.90 | 22.14 | 5,650,318 | +1.06(+5.02%) |
Nov 05, 2010 | 21.13 | 22.08 | 20.98 | 21.09 | 13,231,884 | +0.05(+0.23%) |
Nov 04, 2010 | 20.22 | 21.13 | 20.22 | 21.04 | 10,427,837 | +1.00(+5.01%) |
Nov 03, 2010 | 19.51 | 20.05 | 19.51 | 20.03 | 8,610,987 | +0.59(+3.03%) |
Nov 02, 2010 | 19.85 | 19.97 | 19.34 | 19.45 | 6,491,600 | -0.19(-0.97%) |
Nov 01, 2010 | 20.02 | 20.15 | 19.30 | 19.64 | 10,436,498 | -0.29(-1.44%) |
Oct 29, 2010 | 20.06 | 20.22 | 19.92 | 19.92 | 4,635,835 | -0.26(-1.30%) |
Oct 28, 2010 | 20.39 | 20.54 | 19.81 | 20.19 | 7,816,986 | -0.03(-0.16%) |
Oct 27, 2010 | 20.21 | 20.59 | 20.10 | 20.22 | 7,877,618 | -0.18(-0.86%) |
Oct 26, 2010 | 20.25 | 20.48 | 19.91 | 20.39 | 8,442,771 | +0.07(+0.35%) |
Oct 25, 2010 | 21.15 | 21.17 | 20.19 | 20.32 | 8,550,353 | -0.55(-2.63%) |
Oct 22, 2010 | 20.91 | 21.31 | 20.72 | 20.87 | 6,445,404 | -0.31(-1.47%) |
Oct 21, 2010 | 20.75 | 21.45 | 20.70 | 21.18 | 18,390,064 | +0.91(+4.48%) |
Oct 20, 2010 | 19.68 | 20.36 | 19.03 | 20.27 | 19,465,512 | +0.57(+2.87%) |
Oct 19, 2010 | 19.39 | 20.26 | 19.39 | 19.71 | 13,647,526 | +0.05(+0.24%) |
Oct 18, 2010 | 19.33 | 19.84 | 19.14 | 19.66 | 13,241,674 | +0.24(+1.23%) |
Oct 15, 2010 | 20.57 | 20.63 | 19.27 | 19.42 | 17,763,776 | -0.96(-4.69%) |
Oct 14, 2010 | 20.96 | 21.03 | 19.89 | 20.38 | 14,742,808 | -0.90(-4.23%) |
Oct 13, 2010 | 21.92 | 22.12 | 21.17 | 21.28 | 8,760,623 | -0.53(-2.41%) |
Oct 12, 2010 | 21.40 | 21.87 | 21.25 | 21.80 | 6,653,539 | +0.35(+1.63%) |
Oct 11, 2010 | 21.36 | 21.52 | 21.24 | 21.45 | 5,147,887 | +0.08(+0.37%) |
Oct 08, 2010 | 21.49 | 21.65 | 21.17 | 21.37 | 7,670,612 | -0.06(-0.26%) |
Oct 07, 2010 | 22.11 | 22.35 | 21.33 | 21.43 | 9,466,122 | -0.59(-2.68%) |
Oct 06, 2010 | 21.75 | 22.11 | 21.75 | 22.02 | 10,707,651 | +0.30(+1.39%) |
Oct 05, 2010 | 20.97 | 21.82 | 20.82 | 21.72 | 12,676,774 | +0.90(+4.32%) |
Oct 04, 2010 | 20.74 | 21.05 | 20.57 | 20.82 | 7,839,707 | +0.02(+0.11%) |
Oct 01, 2010 | 20.82 | 20.97 | 20.62 | 20.79 | 6,766,645 | +0.22(+1.05%) |
Sep 30, 2010 | 20.74 | 21.12 | 20.52 | 20.58 | 8,709,907 | +0.02(+0.12%) |
Sep 29, 2010 | 20.48 | 20.73 | 20.23 | 20.55 | 6,770,034 | -0.13(-0.62%) |
Sep 28, 2010 | 20.61 | 20.81 | 20.32 | 20.68 | 5,268,149 | +0.10(+0.50%) |
Sep 27, 2010 | 20.73 | 20.92 | 20.54 | 20.58 | 7,923,188 | -0.17(-0.81%) |
Sep 24, 2010 | 20.19 | 20.74 | 20.06 | 20.74 | 6,636,090 | +0.94(+4.75%) |
Sep 23, 2010 | 20.06 | 20.43 | 19.69 | 19.80 | 6,324,641 | -0.49(-2.40%) |
Sep 22, 2010 | 20.52 | 20.86 | 20.23 | 20.29 | 5,700,612 | -0.29(-1.43%) |
Sep 21, 2010 | 21.09 | 21.15 | 20.54 | 20.58 | 8,464,991 | -0.35(-1.67%) |
Sep 20, 2010 | 20.73 | 21.01 | 20.62 | 20.93 | 7,992,984 | +0.25(+1.23%) |
Sep 17, 2010 | 20.63 | 20.79 | 20.46 | 20.68 | 8,497,755 | +0.10(+0.46%) |
Sep 16, 2010 | 20.85 | 20.85 | 20.42 | 20.58 | 7,198,230 | -0.33(-1.60%) |
Sep 15, 2010 | 20.46 | 20.96 | 20.20 | 20.92 | 12,505,043 | +0.28(+1.35%) |
Sep 14, 2010 | 20.10 | 21.09 | 19.76 | 20.64 | 19,331,694 | +0.48(+2.37%) |
Sep 13, 2010 | 19.95 | 20.37 | 19.90 | 20.16 | 8,985,580 | +0.63(+3.22%) |
Sep 10, 2010 | 19.78 | 19.84 | 19.44 | 19.53 | 6,141,863 | -0.20(-1.01%) |
Sep 09, 2010 | 19.54 | 19.89 | 19.45 | 19.73 | 8,135,590 | +0.56(+2.91%) |
Sep 08, 2010 | 18.77 | 19.34 | 18.76 | 19.17 | 5,993,734 | +0.53(+2.86%) |
Sep 07, 2010 | 19.00 | 19.09 | 18.62 | 18.64 | 5,180,903 | -1.70(-8.34%) |
Sep 03, 2010 | 20.47 | 20.64 | 20.08 | 20.34 | 5,109,623 | +1.26(+6.59%) |
Sep 02, 2010 | 18.81 | 19.10 | 18.59 | 19.08 | 6,767,900 | +0.24(+1.27%) |