Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.56 | 19.81 | 19.56 | 19.74 | 5,066,952 | -0.01(-0.03%) |
Nov 29, 2010 | 19.63 | 19.80 | 19.56 | 19.75 | 4,217,928 | +0.05(+0.24%) |
Nov 26, 2010 | 19.73 | 19.80 | 19.66 | 19.70 | 2,654,495 | -0.20(-1.03%) |
Nov 24, 2010 | 19.90 | 19.91 | 19.91 | 19.91 | 4,702,849 | +0.14(+0.69%) |
Nov 23, 2010 | 19.92 | 19.93 | 19.73 | 19.77 | 5,927,718 | +0.02(+0.10%) |
Nov 22, 2010 | 19.51 | 19.79 | 19.51 | 19.75 | 4,256,883 | +0.13(+0.66%) |
Nov 19, 2010 | 19.70 | 19.74 | 19.51 | 19.62 | 6,764,013 | -0.11(-0.55%) |
Nov 18, 2010 | 19.59 | 19.80 | 19.59 | 19.73 | 3,577,531 | +0.22(+1.15%) |
Nov 17, 2010 | 19.58 | 19.60 | 19.44 | 19.51 | 4,393,319 | -0.07(-0.38%) |
Nov 16, 2010 | 19.57 | 19.71 | 19.52 | 19.58 | 6,137,777 | -0.10(-0.48%) |
Nov 15, 2010 | 19.62 | 19.72 | 19.54 | 19.68 | 4,329,327 | +0.16(+0.80%) |
Nov 12, 2010 | 19.40 | 19.54 | 19.39 | 19.52 | 5,697,033 | +0.05(+0.24%) |
Nov 11, 2010 | 19.56 | 19.62 | 19.47 | 19.47 | 5,767,591 | -0.17(-0.87%) |
Nov 10, 2010 | 19.57 | 19.64 | 19.45 | 19.64 | 6,254,749 | +0.05(+0.28%) |
Nov 09, 2010 | 19.88 | 19.93 | 19.55 | 19.59 | 9,112,725 | -0.73(-3.58%) |
Nov 08, 2010 | 20.31 | 20.34 | 19.74 | 20.32 | 10,641,640 | -0.12(-0.57%) |
Nov 05, 2010 | 20.45 | 20.53 | 20.35 | 20.43 | 4,537,467 | -0.07(-0.33%) |
Nov 04, 2010 | 20.46 | 20.53 | 20.28 | 20.50 | 4,918,154 | +0.15(+0.74%) |
Nov 03, 2010 | 20.27 | 20.39 | 20.18 | 20.35 | 3,547,917 | +0.07(+0.37%) |
Nov 02, 2010 | 20.30 | 20.40 | 20.25 | 20.28 | 3,260,627 | +0.14(+0.71%) |
Nov 01, 2010 | 20.13 | 20.38 | 20.02 | 20.13 | 4,552,292 | +0.09(+0.44%) |
Oct 29, 2010 | 20.18 | 20.24 | 19.96 | 20.04 | 5,306,251 | -0.18(-0.87%) |
Oct 28, 2010 | 20.13 | 20.26 | 20.02 | 20.22 | 3,981,613 | +0.21(+1.05%) |
Oct 27, 2010 | 20.02 | 20.10 | 19.82 | 20.01 | 3,851,848 | -0.30(-1.47%) |
Oct 25, 2010 | 20.24 | 20.31 | 20.04 | 20.31 | 3,328,950 | +0.20(+0.98%) |
Oct 22, 2010 | 20.03 | 20.21 | 19.91 | 20.11 | 2,936,877 | +0.14(+0.72%) |
Oct 21, 2010 | 19.82 | 20.05 | 19.77 | 19.97 | 5,591,485 | +0.21(+1.07%) |
Oct 20, 2010 | 19.65 | 19.95 | 19.64 | 19.76 | 3,535,125 | +0.18(+0.90%) |
Oct 19, 2010 | 19.69 | 19.79 | 19.49 | 19.58 | 4,324,681 | -0.29(-1.44%) |
Oct 18, 2010 | 19.85 | 19.91 | 19.74 | 19.87 | 2,957,705 | +0.00(+0.00%) |
Oct 15, 2010 | 19.93 | 20.03 | 19.83 | 19.87 | 5,385,720 | +0.07(+0.38%) |
Oct 14, 2010 | 19.63 | 19.89 | 19.63 | 19.79 | 5,827,430 | +0.13(+0.66%) |
Oct 13, 2010 | 19.49 | 19.72 | 19.47 | 19.66 | 4,733,746 | +0.22(+1.12%) |
Oct 12, 2010 | 19.42 | 19.51 | 19.32 | 19.45 | 2,780,571 | -0.01(-0.07%) |
Oct 11, 2010 | 19.41 | 19.53 | 19.38 | 19.46 | 3,609,240 | +0.05(+0.25%) |
Oct 08, 2010 | 19.41 | 19.48 | 19.27 | 19.41 | 3,576,708 | -0.05(-0.28%) |
Oct 07, 2010 | 19.49 | 19.51 | 19.34 | 19.47 | 3,444,580 | +0.06(+0.32%) |
Oct 06, 2010 | 19.62 | 19.62 | 19.38 | 19.40 | 3,521,505 | -0.16(-0.80%) |
Oct 05, 2010 | 19.38 | 19.62 | 19.32 | 19.56 | 5,909,085 | +0.29(+1.48%) |
Oct 04, 2010 | 19.41 | 19.53 | 19.20 | 19.28 | 4,956,215 | -0.17(-0.87%) |
Oct 01, 2010 | 19.45 | 19.56 | 19.06 | 19.45 | 7,115,758 | +0.04(+0.20%) |
Sep 30, 2010 | 19.40 | 19.62 | 19.19 | 19.41 | 43,580 | -0.31(-1.58%) |
Sep 29, 2010 | 19.83 | 19.97 | 19.63 | 19.72 | 5,084,415 | -0.22(-1.09%) |
Sep 28, 2010 | 19.98 | 19.99 | 19.67 | 19.93 | 4,598,817 | +0.00(+0.00%) |
Sep 27, 2010 | 20.27 | 20.27 | 19.93 | 19.93 | 3,649,826 | -0.29(-1.43%) |
Sep 24, 2010 | 20.02 | 20.31 | 20.02 | 20.23 | 3,813,393 | +0.30(+1.49%) |
Sep 23, 2010 | 19.93 | 20.08 | 19.83 | 19.93 | 726 | -0.16(-0.77%) |
Sep 22, 2010 | 20.03 | 20.20 | 19.96 | 20.08 | 6,662,259 | +0.03(+0.17%) |
Sep 21, 2010 | 19.93 | 20.14 | 19.80 | 20.05 | 12,684,322 | +0.09(+0.44%) |
Sep 20, 2010 | 19.69 | 20.00 | 19.68 | 19.96 | 3,943,929 | +0.28(+1.44%) |
Sep 17, 2010 | 19.68 | 19.85 | 19.66 | 19.68 | 4,828,364 | +0.11(+0.55%) |
Sep 15, 2010 | 19.41 | 19.62 | 19.31 | 19.57 | 4,015,871 | +0.18(+0.94%) |
Sep 14, 2010 | 19.54 | 19.56 | 19.35 | 19.39 | 5,054,132 | -0.15(-0.76%) |
Sep 13, 2010 | 19.52 | 19.62 | 19.33 | 19.54 | 4,418,784 | +0.13(+0.66%) |
Sep 10, 2010 | 19.23 | 19.45 | 19.20 | 19.41 | 4,306,181 | +0.19(+0.98%) |
Sep 09, 2010 | 19.28 | 19.39 | 19.19 | 19.22 | 3,473,098 | +0.07(+0.35%) |
Sep 08, 2010 | 19.11 | 19.20 | 19.06 | 19.15 | 3,011,034 | +0.04(+0.21%) |
Sep 07, 2010 | 19.21 | 19.29 | 19.06 | 19.11 | 935 | -0.16(-0.81%) |
Sep 03, 2010 | 19.25 | 19.34 | 19.05 | 19.27 | 3,756,775 | +0.08(+0.42%) |
Sep 02, 2010 | 18.91 | 19.21 | 18.90 | 19.19 | 846 | +0.20(+1.07%) |