Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.44 | 18.68 | 18.23 | 18.45 | 12,707,511 | -0.24(-1.28%) |
Nov 29, 2010 | 18.35 | 18.76 | 18.28 | 18.69 | 13,743,235 | +0.22(+1.20%) |
Nov 26, 2010 | 19.07 | 19.09 | 18.42 | 18.47 | 9,272,532 | -0.87(-4.50%) |
Nov 24, 2010 | 19.16 | 19.34 | 19.34 | 19.34 | 6,474,616 | +0.38(+1.98%) |
Nov 23, 2010 | 19.12 | 19.23 | 18.87 | 18.96 | 8,108,616 | -0.51(-2.63%) |
Nov 22, 2010 | 19.46 | 19.52 | 19.16 | 19.48 | 5,867,070 | -0.10(-0.53%) |
Nov 19, 2010 | 19.58 | 19.59 | 19.28 | 19.58 | 8,998,820 | -0.01(-0.04%) |
Nov 18, 2010 | 19.56 | 19.79 | 19.53 | 19.59 | 9,197,289 | +0.38(+2.00%) |
Nov 17, 2010 | 19.19 | 19.33 | 19.07 | 19.20 | 9,029,672 | +0.01(+0.04%) |
Nov 16, 2010 | 19.36 | 19.42 | 19.03 | 19.20 | 11,002,605 | -0.42(-2.12%) |
Nov 15, 2010 | 19.68 | 19.71 | 19.49 | 19.61 | 7,783,296 | +0.14(+0.72%) |
Nov 12, 2010 | 19.65 | 19.85 | 19.38 | 19.47 | 9,615,411 | -0.37(-1.88%) |
Nov 11, 2010 | 19.94 | 19.95 | 19.37 | 19.85 | 11,129,571 | -0.39(-1.94%) |
Nov 10, 2010 | 20.19 | 20.26 | 19.82 | 20.24 | 8,647,909 | +0.11(+0.55%) |
Nov 09, 2010 | 20.47 | 20.49 | 20.06 | 20.13 | 10,231,525 | -0.25(-1.21%) |
Nov 08, 2010 | 20.52 | 20.54 | 20.29 | 20.37 | 6,933,735 | -0.21(-1.00%) |
Nov 05, 2010 | 20.56 | 20.78 | 20.41 | 20.58 | 9,224,830 | -0.03(-0.16%) |
Nov 04, 2010 | 20.47 | 20.67 | 20.26 | 20.61 | 9,575,058 | +0.41(+2.05%) |
Nov 03, 2010 | 20.14 | 20.20 | 19.75 | 20.20 | 8,152,729 | +0.10(+0.51%) |
Nov 02, 2010 | 20.13 | 20.16 | 20.00 | 20.10 | 3,899,668 | +0.17(+0.86%) |
Nov 01, 2010 | 20.05 | 20.24 | 19.72 | 19.93 | 4,735,681 | +0.01(+0.05%) |
Oct 29, 2010 | 19.95 | 20.04 | 19.74 | 19.91 | 6,084,147 | -0.12(-0.59%) |
Oct 28, 2010 | 20.21 | 20.22 | 19.79 | 20.03 | 7,095,253 | -0.06(-0.30%) |
Oct 27, 2010 | 19.86 | 20.30 | 19.72 | 20.09 | 13,529,283 | +0.41(+2.06%) |
Oct 25, 2010 | 19.92 | 20.00 | 19.63 | 19.69 | 8,200,691 | -0.07(-0.38%) |
Oct 22, 2010 | 19.83 | 19.83 | 19.62 | 19.76 | 5,834,825 | +0.08(+0.40%) |
Oct 21, 2010 | 19.70 | 19.95 | 19.54 | 19.68 | 9,271,131 | +0.07(+0.38%) |
Oct 20, 2010 | 19.62 | 19.82 | 19.51 | 19.61 | 8,548,264 | +0.12(+0.60%) |
Oct 19, 2010 | 19.52 | 19.87 | 19.34 | 19.49 | 8,696,291 | -0.34(-1.69%) |
Oct 18, 2010 | 19.43 | 19.92 | 19.43 | 19.83 | 7,221,750 | +0.40(+2.05%) |
Oct 15, 2010 | 19.69 | 19.79 | 19.16 | 19.43 | 9,341,154 | -0.11(-0.57%) |
Oct 14, 2010 | 19.54 | 19.87 | 19.42 | 19.54 | 9,650,671 | +0.00(+0.02%) |
Oct 13, 2010 | 19.54 | 19.79 | 19.49 | 19.53 | 7,361,406 | +0.11(+0.59%) |
Oct 12, 2010 | 19.21 | 19.46 | 19.12 | 19.42 | 6,147,033 | +0.05(+0.26%) |
Oct 11, 2010 | 19.39 | 19.48 | 19.28 | 19.37 | 4,574,337 | +0.00(+0.02%) |
Oct 08, 2010 | 19.37 | 19.50 | 19.08 | 19.37 | 7,425,271 | +0.27(+1.42%) |
Oct 07, 2010 | 19.25 | 19.34 | 18.94 | 19.10 | 6,872,013 | -0.05(-0.28%) |
Oct 06, 2010 | 18.77 | 19.18 | 18.60 | 19.15 | 10,685,595 | +0.36(+1.90%) |
Oct 05, 2010 | 18.58 | 18.95 | 18.30 | 18.79 | 10,489,182 | +0.46(+2.51%) |
Oct 04, 2010 | 18.52 | 18.56 | 18.14 | 18.33 | 7,371,545 | -0.22(-1.17%) |
Oct 01, 2010 | 18.55 | 18.81 | 18.36 | 18.55 | 9,063,105 | +0.12(+0.67%) |
Sep 30, 2010 | 18.42 | 18.86 | 18.42 | 18.43 | 64,452 | +0.05(+0.28%) |
Sep 29, 2010 | 18.54 | 18.70 | 18.34 | 18.38 | 6,759,063 | -0.32(-1.72%) |
Sep 28, 2010 | 18.60 | 18.76 | 18.20 | 18.70 | 71,911 | +0.19(+1.04%) |
Sep 27, 2010 | 18.63 | 18.66 | 18.40 | 18.50 | 6,514,888 | -0.15(-0.80%) |
Sep 24, 2010 | 18.26 | 18.66 | 18.26 | 18.65 | 7,831,776 | +0.67(+3.75%) |
Sep 23, 2010 | 17.98 | 18.41 | 17.94 | 17.98 | 10,646,429 | -0.54(-2.92%) |
Sep 22, 2010 | 18.88 | 18.98 | 18.43 | 18.52 | 7,515,248 | -0.42(-2.22%) |
Sep 21, 2010 | 19.14 | 19.20 | 18.85 | 18.94 | 8,461,840 | -0.16(-0.84%) |
Sep 20, 2010 | 18.57 | 19.15 | 18.53 | 19.10 | 9,050,731 | +0.65(+3.53%) |
Sep 17, 2010 | 18.45 | 18.62 | 18.35 | 18.45 | 7,196,913 | -0.04(-0.21%) |
Sep 15, 2010 | 18.43 | 18.59 | 18.29 | 18.49 | 7,761,837 | -0.12(-0.67%) |
Sep 14, 2010 | 18.54 | 18.80 | 18.35 | 18.61 | 8,998,866 | +0.02(+0.10%) |
Sep 13, 2010 | 18.31 | 18.65 | 18.31 | 18.60 | 9,666,544 | +0.51(+2.80%) |
Sep 10, 2010 | 18.11 | 18.17 | 17.89 | 18.09 | 5,546,664 | +0.06(+0.34%) |
Sep 09, 2010 | 18.16 | 18.27 | 17.89 | 18.03 | 12,659 | +0.18(+1.00%) |
Sep 08, 2010 | 17.83 | 18.17 | 17.81 | 17.85 | 9,198,868 | +0.06(+0.36%) |
Sep 07, 2010 | 17.99 | 18.02 | 17.60 | 17.79 | 1,406 | -0.36(-2.00%) |
Sep 03, 2010 | 17.99 | 18.19 | 17.91 | 18.15 | 9,965,431 | +0.33(+1.84%) |
Sep 02, 2010 | 17.75 | 17.83 | 17.53 | 17.82 | 507 | +0.16(+0.91%) |