Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.09 | 20.33 | 20.09 | 20.23 | 2,010,107 | -0.07(-0.34%) |
Nov 29, 2010 | 20.29 | 20.42 | 20.02 | 20.30 | 2,632,318 | -0.18(-0.90%) |
Nov 26, 2010 | 20.42 | 20.67 | 20.33 | 20.48 | 575,714 | -0.06(-0.30%) |
Nov 24, 2010 | 20.40 | 20.54 | 20.54 | 20.54 | 2,256,408 | +0.78(+3.96%) |
Nov 23, 2010 | 19.65 | 20.13 | 19.36 | 19.76 | 2,269,205 | -0.01(-0.07%) |
Nov 22, 2010 | 19.42 | 19.83 | 19.23 | 19.77 | 1,490,929 | +0.27(+1.36%) |
Nov 19, 2010 | 19.38 | 19.51 | 19.28 | 19.51 | 1,320,234 | +0.07(+0.39%) |
Nov 18, 2010 | 19.39 | 19.63 | 19.32 | 19.43 | 1,433,612 | +0.22(+1.17%) |
Nov 17, 2010 | 19.10 | 19.24 | 18.95 | 19.21 | 1,419,759 | +0.08(+0.43%) |
Nov 16, 2010 | 19.23 | 19.36 | 19.02 | 19.12 | 1,459,471 | -0.26(-1.33%) |
Nov 15, 2010 | 19.51 | 19.60 | 19.36 | 19.38 | 945,036 | -0.08(-0.42%) |
Nov 12, 2010 | 19.55 | 19.61 | 19.32 | 19.46 | 1,579,094 | -0.20(-1.04%) |
Nov 11, 2010 | 19.24 | 19.73 | 19.21 | 19.67 | 1,500,158 | +0.27(+1.37%) |
Nov 10, 2010 | 19.23 | 19.42 | 19.07 | 19.40 | 1,554,166 | +0.20(+1.06%) |
Nov 09, 2010 | 19.15 | 19.33 | 19.08 | 19.20 | 874,981 | +0.04(+0.20%) |
Nov 08, 2010 | 19.13 | 19.32 | 19.08 | 19.16 | 499,579 | -0.09(-0.44%) |
Nov 05, 2010 | 19.18 | 19.35 | 19.12 | 19.25 | 1,016,447 | +0.06(+0.32%) |
Nov 04, 2010 | 19.22 | 19.36 | 19.12 | 19.19 | 809,265 | +0.16(+0.82%) |
Nov 03, 2010 | 19.10 | 19.16 | 18.92 | 19.03 | 753,742 | -0.07(-0.36%) |
Nov 02, 2010 | 19.04 | 19.15 | 18.95 | 19.10 | 612,010 | +0.20(+1.08%) |
Nov 01, 2010 | 18.94 | 19.11 | 18.74 | 18.89 | 996,873 | +0.08(+0.43%) |
Oct 29, 2010 | 18.74 | 18.82 | 18.52 | 18.81 | 1,090,778 | +0.00(+0.00%) |
Oct 28, 2010 | 18.98 | 19.00 | 18.61 | 18.81 | 1,452,151 | -0.09(-0.47%) |
Oct 27, 2010 | 18.79 | 18.91 | 18.64 | 18.90 | 785,393 | -0.07(-0.36%) |
Oct 25, 2010 | 19.16 | 19.23 | 18.93 | 18.97 | 999,985 | -0.03(-0.14%) |
Oct 22, 2010 | 18.95 | 19.00 | 18.82 | 19.00 | 994,016 | +0.13(+0.69%) |
Oct 21, 2010 | 18.83 | 19.04 | 18.67 | 18.87 | 1,164,360 | +0.05(+0.29%) |
Oct 20, 2010 | 18.76 | 18.91 | 18.68 | 18.81 | 2,114,734 | +0.12(+0.62%) |
Oct 19, 2010 | 19.10 | 19.27 | 18.61 | 18.70 | 3,345,796 | -0.60(-3.10%) |
Oct 18, 2010 | 19.48 | 19.52 | 19.26 | 19.30 | 1,236,113 | -0.10(-0.49%) |
Oct 15, 2010 | 19.44 | 19.44 | 19.20 | 19.39 | 1,229,836 | +0.10(+0.53%) |
Oct 14, 2010 | 19.31 | 19.46 | 19.19 | 19.29 | 1,135,876 | -0.04(-0.21%) |
Oct 13, 2010 | 19.27 | 19.40 | 19.15 | 19.33 | 713,841 | +0.08(+0.42%) |
Oct 12, 2010 | 19.25 | 19.32 | 19.01 | 19.25 | 891,936 | -0.07(-0.39%) |
Oct 11, 2010 | 19.42 | 19.46 | 19.23 | 19.32 | 969,784 | -0.15(-0.77%) |
Oct 08, 2010 | 19.32 | 19.53 | 19.23 | 19.47 | 862,661 | +0.15(+0.77%) |
Oct 07, 2010 | 19.31 | 19.40 | 19.08 | 19.32 | 1,004,324 | +0.06(+0.32%) |
Oct 06, 2010 | 19.40 | 19.44 | 19.12 | 19.26 | 867,487 | -0.15(-0.77%) |
Oct 05, 2010 | 19.16 | 19.44 | 19.15 | 19.41 | 1,227,649 | +0.45(+2.36%) |
Oct 04, 2010 | 19.36 | 19.38 | 18.88 | 18.96 | 1,248,504 | -0.45(-2.34%) |
Oct 01, 2010 | 19.63 | 19.63 | 19.26 | 19.42 | 1,544,361 | -0.01(-0.04%) |
Sep 30, 2010 | 19.49 | 19.68 | 19.30 | 19.42 | 1,524,902 | +0.14(+0.70%) |
Sep 29, 2010 | 19.17 | 19.38 | 19.02 | 19.29 | 1,563,166 | +0.07(+0.39%) |
Sep 28, 2010 | 19.11 | 19.25 | 18.84 | 19.21 | 1,274,848 | +0.21(+1.11%) |
Sep 27, 2010 | 19.00 | 19.08 | 18.84 | 19.00 | 926,247 | -0.05(-0.25%) |
Sep 24, 2010 | 18.85 | 19.09 | 18.64 | 19.05 | 1,774,082 | +0.43(+2.33%) |
Sep 23, 2010 | 18.71 | 18.85 | 18.58 | 18.62 | 947,190 | -0.21(-1.12%) |
Sep 22, 2010 | 18.98 | 19.17 | 18.71 | 18.83 | 1,229,210 | -0.12(-0.64%) |
Sep 21, 2010 | 18.75 | 19.09 | 18.75 | 18.95 | 1,729,036 | +0.13(+0.68%) |
Sep 20, 2010 | 18.43 | 18.85 | 18.41 | 18.82 | 1,332,764 | +0.41(+2.25%) |
Sep 17, 2010 | 18.79 | 18.85 | 18.36 | 18.41 | 3,346,797 | -0.26(-1.42%) |
Sep 15, 2010 | 18.25 | 18.73 | 18.22 | 18.67 | 1,276,316 | +0.29(+1.59%) |
Sep 14, 2010 | 18.24 | 18.49 | 18.14 | 18.38 | 1,167,099 | +0.09(+0.52%) |
Sep 13, 2010 | 18.18 | 18.39 | 18.09 | 18.29 | 1,349,544 | +0.24(+1.31%) |
Sep 10, 2010 | 17.89 | 18.10 | 17.80 | 18.05 | 701,129 | +0.14(+0.80%) |
Sep 09, 2010 | 17.94 | 18.04 | 17.78 | 17.91 | 1,121,559 | +0.12(+0.69%) |
Sep 08, 2010 | 17.76 | 17.95 | 17.68 | 17.78 | 1,868,189 | +0.06(+0.34%) |
Sep 07, 2010 | 17.91 | 17.92 | 17.69 | 17.72 | 966,437 | -0.21(-1.17%) |
Sep 03, 2010 | 17.89 | 17.97 | 17.73 | 17.93 | 928,719 | +0.18(+0.99%) |
Sep 02, 2010 | 17.46 | 17.76 | 17.32 | 17.76 | 1,501,456 | +0.33(+1.91%) |