Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.41 | 20.63 | 20.37 | 20.38 | 1,156,192 | -0.26(-1.27%) |
Nov 29, 2010 | 20.43 | 20.67 | 20.38 | 20.64 | 1,771,543 | +0.04(+0.20%) |
Nov 26, 2010 | 20.39 | 20.73 | 20.14 | 20.60 | 586,148 | -0.01(-0.03%) |
Nov 24, 2010 | 20.39 | 20.60 | 20.60 | 20.60 | 1,689,254 | +0.38(+1.90%) |
Nov 23, 2010 | 20.69 | 21.79 | 19.99 | 20.22 | 5,086,688 | -0.78(-3.69%) |
Nov 22, 2010 | 20.69 | 21.21 | 20.64 | 21.00 | 2,430,100 | +0.16(+0.76%) |
Nov 19, 2010 | 20.39 | 20.89 | 20.19 | 20.84 | 1,709,208 | +0.36(+1.74%) |
Nov 18, 2010 | 20.07 | 20.62 | 20.07 | 20.48 | 1,903,404 | +0.39(+1.95%) |
Nov 17, 2010 | 20.16 | 20.31 | 20.03 | 20.09 | 1,463,434 | -0.08(-0.41%) |
Nov 16, 2010 | 20.28 | 20.44 | 20.11 | 20.17 | 2,380,617 | -1.09(-5.13%) |
Nov 15, 2010 | 21.26 | 21.28 | 20.54 | 21.26 | 2,103,460 | +0.23(+1.08%) |
Nov 12, 2010 | 21.10 | 21.33 | 20.86 | 21.04 | 832,291 | -0.23(-1.10%) |
Nov 11, 2010 | 21.17 | 21.45 | 21.02 | 21.27 | 912,043 | -0.14(-0.64%) |
Nov 10, 2010 | 21.19 | 21.46 | 20.94 | 21.41 | 1,054,011 | +0.20(+0.94%) |
Nov 09, 2010 | 21.70 | 21.73 | 21.17 | 21.21 | 876,207 | -0.51(-2.37%) |
Nov 08, 2010 | 21.83 | 21.83 | 21.39 | 21.72 | 745,916 | -0.06(-0.28%) |
Nov 05, 2010 | 21.26 | 21.83 | 21.24 | 21.78 | 1,193,065 | +0.45(+2.09%) |
Nov 04, 2010 | 20.93 | 21.36 | 20.80 | 21.34 | 1,107,882 | +0.61(+2.95%) |
Nov 03, 2010 | 20.47 | 20.73 | 20.38 | 20.73 | 1,127,985 | +0.29(+1.44%) |
Nov 02, 2010 | 20.32 | 20.51 | 20.19 | 20.43 | 884,099 | +0.27(+1.33%) |
Nov 01, 2010 | 19.87 | 20.29 | 19.64 | 20.16 | 1,565,982 | +0.43(+2.16%) |
Oct 29, 2010 | 19.75 | 19.97 | 19.64 | 19.74 | 1,424,101 | -0.05(-0.24%) |
Oct 28, 2010 | 20.26 | 20.27 | 19.74 | 19.79 | 2,109,354 | -0.30(-1.47%) |
Oct 27, 2010 | 20.20 | 20.30 | 19.98 | 20.08 | 1,440,034 | -0.14(-0.68%) |
Oct 25, 2010 | 20.35 | 20.41 | 20.18 | 20.22 | 745,104 | +0.07(+0.37%) |
Oct 22, 2010 | 20.19 | 20.29 | 20.06 | 20.14 | 1,095,110 | +0.05(+0.24%) |
Oct 21, 2010 | 20.55 | 20.58 | 19.98 | 20.10 | 1,137,371 | -0.31(-1.54%) |
Oct 20, 2010 | 20.12 | 20.43 | 19.95 | 20.41 | 832,228 | +0.39(+1.94%) |
Oct 19, 2010 | 20.13 | 20.46 | 19.88 | 20.02 | 1,117,248 | -0.48(-2.33%) |
Oct 18, 2010 | 20.06 | 20.51 | 19.96 | 20.50 | 790,692 | +0.41(+2.04%) |
Oct 15, 2010 | 20.34 | 20.34 | 20.02 | 20.09 | 1,160,886 | -0.03(-0.17%) |
Oct 14, 2010 | 20.25 | 20.34 | 20.01 | 20.12 | 720,938 | -0.23(-1.14%) |
Oct 13, 2010 | 20.25 | 20.53 | 20.05 | 20.36 | 750,694 | +0.31(+1.53%) |
Oct 12, 2010 | 19.93 | 20.19 | 19.80 | 20.05 | 889,181 | +0.01(+0.07%) |
Oct 11, 2010 | 19.92 | 20.12 | 19.84 | 20.04 | 563,466 | +0.12(+0.62%) |
Oct 08, 2010 | 19.91 | 20.12 | 19.74 | 19.91 | 1,433,213 | -0.20(-0.98%) |
Oct 07, 2010 | 20.38 | 20.42 | 20.01 | 20.11 | 558,360 | -0.11(-0.54%) |
Oct 06, 2010 | 20.38 | 20.38 | 20.11 | 20.22 | 611,704 | -0.15(-0.74%) |
Oct 05, 2010 | 19.94 | 20.45 | 19.52 | 20.37 | 1,107,572 | +0.67(+3.39%) |
Oct 04, 2010 | 19.75 | 19.98 | 19.52 | 19.70 | 1,063,728 | -0.06(-0.31%) |
Oct 01, 2010 | 19.76 | 20.20 | 19.61 | 19.76 | 1,052,164 | -0.04(-0.22%) |
Sep 30, 2010 | 19.80 | 20.36 | 19.73 | 19.81 | 17,449 | +0.07(+0.36%) |
Sep 29, 2010 | 19.71 | 20.01 | 19.55 | 19.74 | 582,955 | -0.04(-0.21%) |
Sep 28, 2010 | 19.79 | 19.84 | 19.46 | 19.78 | 9,442 | +0.08(+0.42%) |
Sep 27, 2010 | 19.82 | 19.97 | 19.67 | 19.69 | 677,726 | -0.16(-0.82%) |
Sep 24, 2010 | 19.52 | 19.91 | 19.48 | 19.86 | 770,972 | +0.70(+3.63%) |
Sep 23, 2010 | 19.30 | 19.55 | 19.11 | 19.16 | 893,470 | -0.31(-1.61%) |
Sep 22, 2010 | 19.62 | 19.84 | 19.44 | 19.48 | 638,743 | -0.22(-1.14%) |
Sep 21, 2010 | 20.23 | 20.25 | 19.61 | 19.70 | 293 | -0.51(-2.53%) |
Sep 20, 2010 | 19.79 | 20.25 | 19.74 | 20.21 | 555,780 | +0.49(+2.49%) |
Sep 17, 2010 | 19.72 | 20.14 | 19.69 | 19.72 | 973,796 | -0.21(-1.06%) |
Sep 15, 2010 | 19.69 | 20.01 | 19.65 | 19.93 | 816,401 | +0.09(+0.45%) |
Sep 14, 2010 | 19.87 | 20.21 | 19.77 | 19.84 | 1,065,596 | -0.05(-0.24%) |
Sep 13, 2010 | 19.84 | 20.11 | 19.72 | 19.89 | 996,671 | +0.35(+1.78%) |
Sep 10, 2010 | 19.72 | 19.72 | 19.50 | 19.54 | 691,543 | -0.06(-0.31%) |
Sep 09, 2010 | 19.67 | 19.81 | 19.51 | 19.61 | 1,661 | +0.16(+0.84%) |
Sep 08, 2010 | 19.27 | 19.55 | 19.24 | 19.44 | 1,570,019 | +0.27(+1.39%) |
Sep 07, 2010 | 19.38 | 19.44 | 19.08 | 19.18 | 183 | -0.33(-1.71%) |
Sep 03, 2010 | 18.99 | 19.75 | 18.99 | 19.51 | 2,738,896 | +0.77(+4.11%) |
Sep 02, 2010 | 18.41 | 18.77 | 18.31 | 18.74 | 888,538 | +0.33(+1.78%) |