Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.03 | 20.10 | 19.78 | 20.01 | 983,299 | -0.17(-0.84%) |
Nov 29, 2010 | 20.09 | 20.54 | 20.01 | 20.18 | 694,789 | -0.09(-0.44%) |
Nov 26, 2010 | 19.94 | 20.36 | 19.90 | 20.27 | 297,837 | +0.14(+0.70%) |
Nov 24, 2010 | 20.08 | 20.13 | 20.13 | 20.13 | 600,475 | +0.17(+0.85%) |
Nov 23, 2010 | 19.85 | 20.09 | 19.81 | 19.96 | 572,082 | -0.13(-0.65%) |
Nov 22, 2010 | 19.95 | 20.21 | 19.84 | 20.09 | 531,395 | +0.13(+0.65%) |
Nov 19, 2010 | 19.82 | 19.99 | 19.74 | 19.96 | 556,891 | +0.11(+0.55%) |
Nov 18, 2010 | 19.87 | 19.99 | 19.73 | 19.85 | 547,652 | +0.10(+0.51%) |
Nov 17, 2010 | 19.81 | 19.97 | 19.63 | 19.75 | 622,807 | -0.06(-0.30%) |
Nov 16, 2010 | 20.00 | 20.08 | 19.64 | 19.81 | 1,034,145 | -0.33(-1.64%) |
Nov 15, 2010 | 20.26 | 20.45 | 20.12 | 20.14 | 485,251 | -0.09(-0.44%) |
Nov 12, 2010 | 20.33 | 20.62 | 20.18 | 20.23 | 745,546 | -0.25(-1.22%) |
Nov 11, 2010 | 20.46 | 20.64 | 20.26 | 20.48 | 702,372 | -0.20(-0.97%) |
Nov 10, 2010 | 20.39 | 20.72 | 20.28 | 20.68 | 784,291 | +0.26(+1.27%) |
Nov 09, 2010 | 20.52 | 20.55 | 20.31 | 20.42 | 581,503 | -0.12(-0.58%) |
Nov 08, 2010 | 20.69 | 20.69 | 20.40 | 20.54 | 443,812 | -0.14(-0.68%) |
Nov 05, 2010 | 20.20 | 20.83 | 20.16 | 20.68 | 938,980 | +0.46(+2.27%) |
Nov 04, 2010 | 20.10 | 20.27 | 20.08 | 20.22 | 862,233 | +0.25(+1.25%) |
Nov 03, 2010 | 19.79 | 20.01 | 19.74 | 19.97 | 838,105 | +0.18(+0.91%) |
Nov 02, 2010 | 19.76 | 19.92 | 19.65 | 19.79 | 522,563 | +0.08(+0.41%) |
Nov 01, 2010 | 19.73 | 20.03 | 19.61 | 19.71 | 919,851 | -0.03(-0.15%) |
Oct 29, 2010 | 19.63 | 19.85 | 19.62 | 19.74 | 409,594 | +0.04(+0.20%) |
Oct 28, 2010 | 19.72 | 19.81 | 19.51 | 19.70 | 532,881 | -0.02(-0.10%) |
Oct 27, 2010 | 19.44 | 19.79 | 19.44 | 19.72 | 624,061 | +0.21(+1.08%) |
Oct 25, 2010 | 19.54 | 19.68 | 19.40 | 19.51 | 747,693 | +0.06(+0.31%) |
Oct 22, 2010 | 19.18 | 19.52 | 19.18 | 19.45 | 944,975 | +0.16(+0.83%) |
Oct 21, 2010 | 19.48 | 19.73 | 19.16 | 19.29 | 1,162,337 | -0.10(-0.52%) |
Oct 20, 2010 | 19.51 | 19.56 | 19.33 | 19.39 | 834,270 | -0.11(-0.56%) |
Oct 19, 2010 | 19.39 | 19.92 | 19.20 | 19.50 | 1,553,087 | -0.27(-1.37%) |
Oct 18, 2010 | 19.89 | 19.98 | 19.75 | 19.77 | 1,029,428 | -0.14(-0.70%) |
Oct 15, 2010 | 19.95 | 20.00 | 19.69 | 19.91 | 812,364 | +0.11(+0.56%) |
Oct 14, 2010 | 19.77 | 20.01 | 19.69 | 19.80 | 850,814 | -0.06(-0.30%) |
Oct 13, 2010 | 19.82 | 20.06 | 19.62 | 19.86 | 938,854 | +0.07(+0.35%) |
Oct 12, 2010 | 19.59 | 19.95 | 19.43 | 19.79 | 1,777,287 | +0.18(+0.92%) |
Oct 11, 2010 | 19.99 | 20.07 | 19.53 | 19.61 | 2,433,484 | -0.41(-2.05%) |
Oct 08, 2010 | 20.42 | 20.42 | 19.84 | 20.02 | 1,952,457 | -0.27(-1.33%) |
Oct 07, 2010 | 20.42 | 20.58 | 20.11 | 20.29 | 956,817 | -0.10(-0.49%) |
Oct 06, 2010 | 20.69 | 20.75 | 20.28 | 20.39 | 1,083,842 | -0.36(-1.73%) |
Oct 05, 2010 | 20.75 | 20.80 | 20.50 | 20.75 | 1,082,063 | +0.19(+0.92%) |
Oct 04, 2010 | 20.86 | 20.95 | 20.31 | 20.56 | 830,658 | -0.30(-1.44%) |
Oct 01, 2010 | 20.86 | 20.98 | 20.62 | 20.86 | 620,379 | +0.02(+0.10%) |
Sep 30, 2010 | 21.09 | 21.19 | 20.59 | 20.84 | 904,715 | -0.22(-1.04%) |
Sep 29, 2010 | 20.73 | 21.15 | 20.73 | 21.06 | 879,466 | +0.30(+1.45%) |
Sep 28, 2010 | 20.58 | 20.87 | 20.31 | 20.76 | 917,472 | +0.21(+1.02%) |
Sep 27, 2010 | 19.81 | 20.77 | 19.62 | 20.55 | 1,845,566 | +0.69(+3.47%) |
Sep 24, 2010 | 19.79 | 19.91 | 19.66 | 19.86 | 705,093 | +0.33(+1.69%) |
Sep 23, 2010 | 19.35 | 19.81 | 19.32 | 19.53 | 777,361 | +0.04(+0.21%) |
Sep 22, 2010 | 19.51 | 19.67 | 19.31 | 19.49 | 812,548 | -0.08(-0.41%) |
Sep 21, 2010 | 19.72 | 19.85 | 19.44 | 19.57 | 1,204,403 | -0.21(-1.06%) |
Sep 20, 2010 | 19.70 | 19.84 | 19.59 | 19.78 | 1,383,797 | +0.20(+1.02%) |
Sep 17, 2010 | 19.56 | 19.74 | 19.42 | 19.58 | 834,329 | +0.10(+0.51%) |
Sep 15, 2010 | 19.16 | 19.90 | 19.14 | 19.48 | 1,727,760 | +0.15(+0.78%) |
Sep 14, 2010 | 18.74 | 19.42 | 18.66 | 19.33 | 1,444,281 | +0.48(+2.55%) |
Sep 13, 2010 | 18.78 | 18.92 | 18.72 | 18.85 | 1,007,452 | +0.24(+1.29%) |
Sep 10, 2010 | 18.70 | 18.81 | 18.28 | 18.61 | 559,803 | -0.13(-0.67%) |
Sep 09, 2010 | 18.97 | 19.10 | 18.65 | 18.74 | 538,590 | -0.00(-0.02%) |
Sep 08, 2010 | 18.68 | 18.80 | 18.58 | 18.74 | 803,422 | +0.12(+0.64%) |
Sep 07, 2010 | 18.86 | 19.03 | 18.59 | 18.62 | 1,117,054 | -0.44(-2.31%) |
Sep 03, 2010 | 18.70 | 19.10 | 18.70 | 19.06 | 1,623,488 | +0.50(+2.69%) |
Sep 02, 2010 | 18.32 | 18.57 | 18.21 | 18.56 | 1,033,950 | +0.21(+1.14%) |