Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.89 | 21.10 | 20.88 | 20.96 | 35,483,316 | -0.07(-0.35%) |
Nov 29, 2010 | 21.09 | 21.12 | 20.86 | 21.04 | 33,745,732 | -0.09(-0.44%) |
Nov 26, 2010 | 21.13 | 21.22 | 21.09 | 21.13 | 13,679,813 | -0.16(-0.77%) |
Nov 24, 2010 | 21.04 | 21.29 | 21.29 | 21.29 | 24,441,414 | +0.33(+1.56%) |
Nov 23, 2010 | 21.07 | 21.09 | 20.86 | 20.97 | 26,818,914 | -0.21(-1.01%) |
Nov 22, 2010 | 21.11 | 21.20 | 20.95 | 21.18 | 50,880,140 | -0.02(-0.08%) |
Nov 19, 2010 | 20.96 | 21.20 | 20.94 | 21.20 | 61,858,608 | +0.16(+0.75%) |
Nov 18, 2010 | 20.72 | 21.08 | 20.71 | 21.04 | 62,861,488 | +0.44(+2.11%) |
Nov 17, 2010 | 20.48 | 20.67 | 20.47 | 20.61 | 25,429,452 | +0.14(+0.71%) |
Nov 16, 2010 | 20.73 | 20.76 | 20.37 | 20.46 | 35,861,084 | -0.29(-1.40%) |
Nov 15, 2010 | 20.73 | 20.87 | 20.70 | 20.75 | 34,816,008 | +0.01(+0.06%) |
Nov 12, 2010 | 20.67 | 20.75 | 20.56 | 20.74 | 30,392,532 | +0.04(+0.19%) |
Nov 11, 2010 | 20.60 | 20.70 | 20.55 | 20.70 | 24,657,942 | +0.08(+0.40%) |
Nov 10, 2010 | 20.62 | 20.64 | 20.53 | 20.62 | 27,333,246 | -0.03(-0.14%) |
Nov 09, 2010 | 20.60 | 20.67 | 20.55 | 20.64 | 25,240,880 | +0.09(+0.46%) |
Nov 08, 2010 | 20.60 | 20.62 | 20.53 | 20.55 | 16,903,544 | -0.07(-0.36%) |
Nov 05, 2010 | 20.57 | 20.65 | 20.43 | 20.63 | 24,296,820 | +0.04(+0.21%) |
Nov 04, 2010 | 20.41 | 20.65 | 20.39 | 20.58 | 41,699,764 | +0.16(+0.81%) |
Nov 03, 2010 | 20.38 | 20.42 | 20.20 | 20.42 | 23,806,292 | +0.03(+0.15%) |
Nov 02, 2010 | 20.37 | 20.41 | 20.36 | 20.39 | 20,007,574 | +0.05(+0.24%) |
Nov 01, 2010 | 20.23 | 20.42 | 20.17 | 20.34 | 27,307,978 | +0.13(+0.64%) |
Oct 29, 2010 | 20.15 | 20.27 | 20.11 | 20.21 | 21,603,612 | +0.04(+0.18%) |
Oct 28, 2010 | 20.20 | 20.29 | 20.06 | 20.17 | 25,097,960 | +0.01(+0.03%) |
Oct 27, 2010 | 20.11 | 20.17 | 19.87 | 20.17 | 28,882,226 | +0.06(+0.30%) |
Oct 25, 2010 | 20.20 | 20.35 | 20.10 | 20.11 | 32,196,960 | -0.20(-0.97%) |
Oct 22, 2010 | 20.27 | 20.35 | 20.25 | 20.31 | 14,465,790 | +0.05(+0.23%) |
Oct 21, 2010 | 20.11 | 20.35 | 20.11 | 20.26 | 35,312,916 | +0.11(+0.52%) |
Oct 20, 2010 | 19.90 | 20.33 | 19.90 | 20.15 | 49,159,640 | +0.27(+1.34%) |
Oct 19, 2010 | 19.76 | 19.93 | 19.72 | 19.89 | 53,177,572 | +0.11(+0.57%) |
Oct 18, 2010 | 19.71 | 19.77 | 19.71 | 19.77 | 29,847,158 | +0.02(+0.10%) |
Oct 15, 2010 | 19.76 | 19.77 | 19.69 | 19.76 | 29,885,226 | +0.01(+0.05%) |
Oct 14, 2010 | 19.76 | 19.77 | 19.67 | 19.75 | 22,001,144 | -0.01(-0.05%) |
Oct 13, 2010 | 19.68 | 19.77 | 19.66 | 19.76 | 36,433,496 | +0.11(+0.57%) |
Oct 12, 2010 | 19.56 | 19.71 | 19.56 | 19.64 | 24,537,090 | +0.01(+0.07%) |
Oct 11, 2010 | 19.63 | 19.65 | 19.55 | 19.63 | 19,719,352 | +0.05(+0.25%) |
Oct 08, 2010 | 19.58 | 19.68 | 19.46 | 19.58 | 24,573,326 | -0.01(-0.05%) |
Oct 07, 2010 | 19.67 | 19.67 | 19.51 | 19.59 | 17,309 | -0.12(-0.60%) |
Oct 06, 2010 | 19.65 | 19.71 | 19.56 | 19.71 | 21,429,230 | +0.05(+0.23%) |
Oct 05, 2010 | 19.49 | 19.68 | 19.45 | 19.66 | 57,348 | +0.26(+1.32%) |
Oct 04, 2010 | 19.42 | 19.46 | 19.30 | 19.41 | 17,486,214 | -0.08(-0.41%) |
Oct 01, 2010 | 19.48 | 19.52 | 19.29 | 19.48 | 24,984,100 | +0.20(+1.03%) |
Sep 30, 2010 | 19.29 | 19.50 | 19.20 | 19.29 | 170,753 | -0.08(-0.41%) |
Sep 29, 2010 | 19.45 | 19.45 | 19.25 | 19.37 | 45,767 | -0.11(-0.58%) |
Sep 28, 2010 | 19.31 | 19.52 | 19.23 | 19.48 | 8,325 | +0.16(+0.85%) |
Sep 27, 2010 | 19.36 | 19.40 | 19.30 | 19.31 | 15,996,746 | -0.01(-0.03%) |
Sep 24, 2010 | 19.22 | 19.38 | 19.19 | 19.32 | 20,965,020 | +0.25(+1.30%) |
Sep 23, 2010 | 19.07 | 19.21 | 19.02 | 19.07 | 19,242,234 | -0.12(-0.62%) |
Sep 22, 2010 | 19.17 | 19.29 | 19.15 | 19.19 | 23,014,588 | +0.04(+0.21%) |
Sep 21, 2010 | 19.05 | 19.18 | 19.00 | 19.15 | 5,461 | +0.05(+0.24%) |
Sep 20, 2010 | 18.99 | 19.12 | 18.97 | 19.11 | 21,336,206 | +0.14(+0.71%) |
Sep 17, 2010 | 18.97 | 19.11 | 18.92 | 18.97 | 30,307,872 | +0.05(+0.24%) |
Sep 15, 2010 | 18.91 | 18.98 | 18.86 | 18.92 | 26,400,762 | -0.06(-0.30%) |
Sep 14, 2010 | 19.07 | 19.16 | 18.97 | 18.98 | 1,517 | -0.14(-0.76%) |
Sep 13, 2010 | 19.27 | 19.28 | 19.03 | 19.13 | 27,336,878 | -0.02(-0.09%) |
Sep 10, 2010 | 19.06 | 19.18 | 18.97 | 19.14 | 28,195,178 | +0.08(+0.39%) |
Sep 09, 2010 | 19.05 | 19.13 | 18.91 | 19.07 | 27,677,158 | +0.15(+0.80%) |
Sep 08, 2010 | 18.88 | 19.04 | 18.87 | 18.92 | 4,891 | +0.07(+0.35%) |
Sep 07, 2010 | 18.82 | 18.91 | 18.78 | 18.85 | 56,162 | +0.02(+0.12%) |
Sep 03, 2010 | 18.76 | 18.84 | 18.67 | 18.83 | 22,726,216 | +0.06(+0.31%) |
Sep 02, 2010 | 18.78 | 18.78 | 18.60 | 18.77 | 2,314 | +0.02(+0.12%) |