Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.08 | 24.53 | 23.70 | 23.75 | 9,218,005 | -0.63(-2.58%) |
Nov 29, 2010 | 25.19 | 25.24 | 24.27 | 24.38 | 6,191,890 | -1.23(-4.81%) |
Nov 26, 2010 | 25.42 | 25.91 | 25.03 | 25.61 | 3,342,147 | +0.42(+1.66%) |
Nov 24, 2010 | 24.43 | 25.20 | 25.20 | 25.20 | 11,748,755 | +2.40(+10.54%) |
Nov 23, 2010 | 22.61 | 22.86 | 22.47 | 22.79 | 4,785,145 | +0.00(+0.00%) |
Nov 22, 2010 | 22.20 | 22.84 | 21.93 | 22.79 | 3,554,111 | +0.40(+1.77%) |
Nov 19, 2010 | 21.90 | 22.43 | 21.67 | 22.40 | 2,180,983 | +0.48(+2.20%) |
Nov 18, 2010 | 21.88 | 22.37 | 21.80 | 21.91 | 3,557,266 | +0.29(+1.35%) |
Nov 17, 2010 | 20.69 | 21.71 | 20.67 | 21.62 | 2,587,786 | +0.99(+4.78%) |
Nov 16, 2010 | 20.60 | 21.14 | 20.48 | 20.64 | 3,344,611 | -0.13(-0.63%) |
Nov 15, 2010 | 20.78 | 21.17 | 20.69 | 20.77 | 1,316,778 | +0.21(+1.00%) |
Nov 12, 2010 | 20.85 | 20.91 | 20.49 | 20.56 | 1,839,998 | -0.48(-2.29%) |
Nov 11, 2010 | 20.50 | 21.17 | 20.32 | 21.04 | 2,358,644 | +0.23(+1.09%) |
Nov 10, 2010 | 20.93 | 20.95 | 20.38 | 20.82 | 2,517,874 | -0.05(-0.24%) |
Nov 09, 2010 | 21.06 | 21.27 | 20.71 | 20.87 | 1,860,729 | -0.07(-0.31%) |
Nov 08, 2010 | 20.82 | 21.18 | 20.72 | 20.93 | 2,873,430 | +0.22(+1.04%) |
Nov 05, 2010 | 20.32 | 20.72 | 20.27 | 20.72 | 3,407,999 | +0.46(+2.28%) |
Nov 04, 2010 | 20.26 | 20.38 | 20.03 | 20.25 | 4,198,529 | +0.40(+2.03%) |
Nov 03, 2010 | 20.13 | 20.14 | 19.73 | 19.85 | 2,201,876 | -0.21(-1.05%) |
Nov 02, 2010 | 19.67 | 20.24 | 19.57 | 20.06 | 4,973,485 | +0.73(+3.77%) |
Nov 01, 2010 | 19.70 | 19.94 | 19.20 | 19.33 | 2,393,739 | -0.23(-1.18%) |
Oct 29, 2010 | 19.57 | 19.66 | 19.31 | 19.57 | 2,312,608 | -0.01(-0.05%) |
Oct 28, 2010 | 20.14 | 20.27 | 19.52 | 19.58 | 3,022,601 | -0.47(-2.33%) |
Oct 27, 2010 | 20.84 | 20.84 | 19.81 | 20.04 | 5,112,975 | -1.12(-5.27%) |
Oct 25, 2010 | 21.37 | 21.48 | 21.13 | 21.16 | 1,647,102 | -0.03(-0.12%) |
Oct 22, 2010 | 20.93 | 21.33 | 20.88 | 21.18 | 3,284,776 | +0.65(+3.18%) |
Oct 21, 2010 | 20.91 | 21.07 | 20.33 | 20.53 | 2,405,626 | -0.32(-1.54%) |
Oct 20, 2010 | 20.78 | 21.20 | 20.76 | 20.85 | 2,005,745 | +0.12(+0.58%) |
Oct 19, 2010 | 21.37 | 21.43 | 20.64 | 20.73 | 2,438,010 | -1.05(-4.80%) |
Oct 18, 2010 | 21.77 | 21.85 | 21.43 | 21.78 | 1,098,078 | -0.00(-0.02%) |
Oct 15, 2010 | 21.67 | 21.81 | 21.37 | 21.78 | 1,572,088 | +0.29(+1.33%) |
Oct 14, 2010 | 21.21 | 21.84 | 21.21 | 21.50 | 2,284,132 | +0.26(+1.21%) |
Oct 13, 2010 | 21.34 | 21.56 | 21.19 | 21.24 | 1,919,247 | +0.02(+0.07%) |
Oct 12, 2010 | 20.96 | 21.30 | 20.75 | 21.22 | 1,921,157 | +0.20(+0.93%) |
Oct 11, 2010 | 21.08 | 21.23 | 20.89 | 21.03 | 1,499,976 | +0.01(+0.05%) |
Oct 08, 2010 | 21.02 | 21.10 | 20.52 | 21.02 | 2,953,491 | +0.27(+1.28%) |
Oct 07, 2010 | 20.01 | 20.86 | 20.01 | 20.75 | 3,288,990 | +0.77(+3.88%) |
Oct 06, 2010 | 20.04 | 20.19 | 19.70 | 19.98 | 2,048,055 | -0.04(-0.20%) |
Oct 05, 2010 | 20.08 | 20.21 | 19.92 | 20.02 | 3,277,060 | +0.14(+0.68%) |
Oct 04, 2010 | 20.05 | 20.24 | 19.63 | 19.88 | 2,086,707 | -0.37(-1.84%) |
Oct 01, 2010 | 20.25 | 20.73 | 20.14 | 20.25 | 2,633,931 | -0.17(-0.84%) |
Sep 30, 2010 | 20.42 | 20.66 | 20.19 | 20.43 | 3,623,110 | +0.09(+0.45%) |
Sep 29, 2010 | 20.13 | 20.53 | 19.96 | 20.33 | 1,732,015 | +0.10(+0.50%) |
Sep 28, 2010 | 20.09 | 20.28 | 19.84 | 20.23 | 3,270,538 | +0.28(+1.41%) |
Sep 27, 2010 | 19.82 | 20.11 | 19.60 | 19.95 | 1,707,590 | +0.18(+0.89%) |
Sep 24, 2010 | 19.66 | 19.81 | 19.37 | 19.78 | 2,031,016 | +0.60(+3.12%) |
Sep 23, 2010 | 18.89 | 19.41 | 18.71 | 19.18 | 1,720,042 | +0.10(+0.53%) |
Sep 22, 2010 | 19.11 | 19.36 | 18.85 | 19.08 | 2,349,752 | -0.17(-0.89%) |
Sep 21, 2010 | 19.48 | 19.63 | 19.07 | 19.25 | 1,632,599 | -0.20(-1.03%) |
Sep 20, 2010 | 19.20 | 19.51 | 19.10 | 19.45 | 1,815,839 | +0.29(+1.52%) |
Sep 17, 2010 | 19.16 | 19.26 | 18.81 | 19.16 | 2,796,876 | +0.21(+1.11%) |
Sep 15, 2010 | 18.83 | 19.04 | 18.67 | 18.95 | 1,771,968 | -0.04(-0.19%) |
Sep 14, 2010 | 18.77 | 19.19 | 18.57 | 18.98 | 55,934 | +0.22(+1.15%) |
Sep 13, 2010 | 18.19 | 18.80 | 18.16 | 18.77 | 4,406,282 | +0.78(+4.36%) |
Sep 10, 2010 | 17.63 | 18.06 | 17.62 | 17.98 | 3,129,677 | +0.43(+2.46%) |
Sep 09, 2010 | 17.67 | 17.76 | 17.33 | 17.55 | 2,254,681 | +0.11(+0.61%) |
Sep 08, 2010 | 17.01 | 17.50 | 17.00 | 17.44 | 2,312,544 | +0.52(+3.09%) |
Sep 07, 2010 | 17.23 | 17.25 | 16.88 | 16.92 | 2,070,931 | -0.44(-2.55%) |
Sep 03, 2010 | 17.55 | 17.82 | 17.22 | 17.36 | 2,305,383 | +0.21(+1.20%) |
Sep 02, 2010 | 16.55 | 17.30 | 16.55 | 17.16 | 671 | +0.58(+3.50%) |