Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.26 | 20.13 | 19.25 | 19.77 | 1,518,178 | +0.34(+1.76%) |
Nov 29, 2010 | 19.31 | 19.47 | 19.25 | 19.43 | 103,412 | -0.04(-0.18%) |
Nov 26, 2010 | 19.27 | 19.50 | 19.25 | 19.46 | 29,068 | +0.08(+0.41%) |
Nov 24, 2010 | 19.46 | 19.38 | 19.38 | 19.38 | 126,355 | +0.01(+0.05%) |
Nov 23, 2010 | 19.27 | 19.47 | 19.26 | 19.37 | 154,156 | -0.11(-0.54%) |
Nov 22, 2010 | 19.31 | 19.56 | 19.22 | 19.48 | 171,813 | +0.01(+0.04%) |
Nov 19, 2010 | 19.25 | 19.51 | 19.25 | 19.47 | 111,321 | +0.23(+1.18%) |
Nov 18, 2010 | 19.14 | 19.32 | 18.97 | 19.24 | 126,287 | +0.18(+0.92%) |
Nov 17, 2010 | 19.16 | 19.24 | 18.93 | 19.07 | 126,154 | -0.15(-0.77%) |
Nov 16, 2010 | 19.13 | 19.33 | 18.97 | 19.22 | 159,586 | -0.11(-0.54%) |
Nov 15, 2010 | 19.30 | 19.45 | 18.93 | 19.32 | 147,162 | -0.01(-0.05%) |
Nov 12, 2010 | 19.21 | 19.60 | 19.18 | 19.33 | 199,020 | -0.03(-0.14%) |
Nov 11, 2010 | 18.53 | 19.57 | 18.53 | 19.36 | 349,274 | +0.63(+3.36%) |
Nov 10, 2010 | 18.46 | 18.82 | 18.42 | 18.73 | 99,210 | +0.28(+1.52%) |
Nov 09, 2010 | 18.67 | 18.80 | 18.27 | 18.45 | 198,114 | -0.27(-1.45%) |
Nov 08, 2010 | 19.10 | 19.10 | 18.66 | 18.72 | 193,888 | -0.54(-2.82%) |
Nov 05, 2010 | 19.33 | 19.58 | 19.18 | 19.26 | 140,553 | -0.11(-0.59%) |
Nov 04, 2010 | 18.88 | 19.44 | 18.68 | 19.37 | 205,201 | +0.72(+3.85%) |
Nov 03, 2010 | 18.59 | 18.73 | 18.52 | 18.66 | 167,453 | +0.04(+0.19%) |
Nov 02, 2010 | 18.52 | 18.62 | 18.29 | 18.62 | 317,333 | +0.24(+1.29%) |
Nov 01, 2010 | 18.52 | 18.73 | 18.20 | 18.39 | 230,107 | -0.10(-0.52%) |
Oct 29, 2010 | 18.44 | 18.56 | 18.30 | 18.48 | 169,971 | -0.06(-0.33%) |
Oct 28, 2010 | 18.54 | 18.67 | 18.34 | 18.54 | 225,456 | +0.08(+0.43%) |
Oct 27, 2010 | 18.51 | 18.73 | 18.28 | 18.46 | 153,809 | -0.06(-0.33%) |
Oct 25, 2010 | 18.67 | 18.67 | 18.31 | 18.52 | 73,357 | -0.08(-0.42%) |
Oct 22, 2010 | 18.59 | 18.66 | 18.42 | 18.60 | 469,950 | +0.04(+0.19%) |
Oct 21, 2010 | 18.59 | 18.69 | 18.37 | 18.57 | 185,114 | +0.10(+0.52%) |
Oct 20, 2010 | 18.38 | 18.55 | 18.28 | 18.47 | 257,753 | +0.11(+0.57%) |
Oct 19, 2010 | 18.14 | 18.59 | 18.14 | 18.37 | 226,930 | -0.03(-0.14%) |
Oct 18, 2010 | 18.24 | 18.39 | 18.19 | 18.39 | 98,573 | +0.17(+0.91%) |
Oct 15, 2010 | 18.17 | 18.37 | 18.01 | 18.23 | 183,119 | +0.19(+1.07%) |
Oct 14, 2010 | 18.02 | 18.04 | 17.81 | 18.04 | 158,919 | +0.03(+0.15%) |
Oct 13, 2010 | 17.94 | 18.09 | 17.93 | 18.01 | 209,190 | +0.11(+0.64%) |
Oct 12, 2010 | 17.91 | 17.96 | 17.82 | 17.89 | 170,089 | -0.10(-0.53%) |
Oct 11, 2010 | 17.94 | 18.02 | 17.81 | 17.99 | 115,908 | +0.05(+0.29%) |
Oct 08, 2010 | 17.94 | 18.02 | 17.90 | 17.94 | 136,868 | +0.00(+0.00%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.85 | 17.94 | 499,968 | -0.04(-0.19%) |
Oct 06, 2010 | 17.98 | 18.04 | 17.89 | 17.97 | 119,786 | -0.05(-0.29%) |
Oct 05, 2010 | 18.03 | 18.09 | 17.86 | 18.03 | 240,816 | +0.11(+0.63%) |
Oct 04, 2010 | 17.88 | 18.00 | 17.76 | 17.91 | 134,298 | -0.03(-0.15%) |
Oct 01, 2010 | 17.94 | 18.11 | 17.81 | 17.94 | 131,284 | +0.13(+0.74%) |
Sep 30, 2010 | 17.85 | 18.04 | 17.69 | 17.81 | 184,499 | +0.04(+0.25%) |
Sep 29, 2010 | 17.94 | 18.11 | 17.63 | 17.76 | 223,234 | -0.27(-1.50%) |
Sep 28, 2010 | 18.04 | 18.10 | 17.27 | 18.04 | 5,536 | +0.32(+1.78%) |
Sep 27, 2010 | 18.07 | 18.17 | 17.60 | 17.72 | 463,243 | -0.39(-2.17%) |
Sep 24, 2010 | 18.06 | 18.24 | 17.88 | 18.11 | 263,171 | +0.25(+1.37%) |
Sep 23, 2010 | 18.15 | 18.18 | 17.82 | 17.87 | 247,510 | -0.37(-2.02%) |
Sep 22, 2010 | 18.95 | 18.95 | 18.24 | 18.24 | 329,462 | -0.68(-3.61%) |
Sep 21, 2010 | 19.00 | 19.07 | 18.87 | 18.92 | 116,315 | -0.15(-0.78%) |
Sep 20, 2010 | 18.96 | 19.08 | 18.74 | 19.07 | 182,014 | +0.10(+0.51%) |
Sep 17, 2010 | 18.97 | 19.21 | 18.64 | 18.97 | 545,069 | +0.36(+1.93%) |
Sep 15, 2010 | 18.52 | 18.65 | 18.36 | 18.61 | 188,855 | +0.01(+0.05%) |
Sep 14, 2010 | 18.14 | 18.63 | 18.08 | 18.60 | 387,906 | +0.36(+1.97%) |
Sep 13, 2010 | 18.75 | 18.81 | 18.20 | 18.25 | 336,461 | -0.41(-2.20%) |
Sep 10, 2010 | 18.59 | 18.88 | 18.52 | 18.66 | 118,269 | +0.04(+0.19%) |
Sep 09, 2010 | 18.45 | 19.02 | 18.36 | 18.62 | 162,816 | +0.31(+1.67%) |
Sep 08, 2010 | 18.59 | 18.70 | 18.28 | 18.32 | 399,331 | -0.28(-1.51%) |
Sep 07, 2010 | 19.14 | 19.16 | 18.46 | 18.59 | 136,299 | -0.67(-3.50%) |
Sep 03, 2010 | 19.23 | 19.47 | 18.93 | 19.27 | 97,402 | +0.13(+0.69%) |
Sep 02, 2010 | 19.02 | 19.40 | 18.88 | 19.14 | 117,766 | +0.11(+0.60%) |
Sep 01, 2010 | 18.62 | 19.09 | 18.34 | 19.02 | 92,701 | +0.62(+3.38%) |
Aug 31, 2010 | 18.26 | 18.53 | 18.14 | 18.40 | 193,808 | -0.02(-0.10%) |
Aug 30, 2010 | 18.74 | 18.83 | 18.36 | 18.42 | 184,949 | -0.44(-2.32%) |
Aug 27, 2010 | 18.86 | 18.91 | 18.11 | 18.86 | 171,921 | +0.92(+5.12%) |
Aug 26, 2010 | 18.11 | 18.33 | 17.62 | 17.94 | 201,791 | -0.06(-0.34%) |
Aug 25, 2010 | 17.95 | 18.02 | 17.67 | 18.00 | 159,514 | -0.04(-0.24%) |
Aug 24, 2010 | 18.13 | 18.42 | 18.04 | 18.04 | 129,176 | -0.34(-1.86%) |
Aug 23, 2010 | 18.47 | 18.71 | 18.32 | 18.39 | 181,769 | -0.02(-0.10%) |
Aug 20, 2010 | 18.15 | 18.42 | 17.90 | 18.40 | 313,196 | +0.19(+1.06%) |
Aug 19, 2010 | 18.50 | 18.64 | 18.08 | 18.21 | 179,753 | -0.41(-2.21%) |
Aug 18, 2010 | 18.63 | 18.63 | 18.38 | 18.62 | 138,684 | -0.09(-0.47%) |
Aug 17, 2010 | 18.72 | 18.95 | 18.59 | 18.71 | 183,422 | +0.16(+0.85%) |
Aug 16, 2010 | 18.29 | 18.88 | 18.20 | 18.55 | 142,215 | +0.20(+1.10%) |
Aug 13, 2010 | 18.35 | 18.55 | 18.32 | 18.35 | 123,349 | -0.14(-0.76%) |
Aug 12, 2010 | 18.56 | 18.59 | 18.25 | 18.49 | 146,146 | -0.04(-0.24%) |
Aug 11, 2010 | 19.24 | 19.24 | 18.46 | 18.53 | 233,858 | -0.75(-3.90%) |
Aug 10, 2010 | 19.68 | 19.86 | 19.16 | 19.29 | 126,454 | -0.58(-2.91%) |
Aug 09, 2010 | 19.77 | 19.93 | 19.58 | 19.86 | 124,527 | +0.27(+1.38%) |
Aug 06, 2010 | 19.59 | 19.90 | 19.15 | 19.59 | 163,461 | -0.41(-2.06%) |
Aug 05, 2010 | 20.12 | 20.25 | 19.84 | 20.00 | 123,463 | -0.21(-1.04%) |
Aug 04, 2010 | 20.13 | 20.42 | 20.05 | 20.21 | 346,082 | +0.44(+2.21%) |
Aug 03, 2010 | 20.51 | 20.69 | 19.74 | 19.78 | 374,986 | -0.73(-3.58%) |
Aug 02, 2010 | 20.74 | 20.81 | 20.33 | 20.51 | 275,415 | +0.06(+0.30%) |
Jul 30, 2010 | 20.45 | 20.56 | 19.91 | 20.45 | 252,235 | +0.24(+1.17%) |
Jul 29, 2010 | 19.96 | 20.30 | 19.69 | 20.21 | 172,400 | +0.21(+1.05%) |
Jul 28, 2010 | 20.28 | 20.28 | 19.95 | 20.00 | 121,732 | -0.21(-1.04%) |
Jul 27, 2010 | 19.92 | 20.36 | 19.86 | 20.21 | 166,559 | +0.39(+1.99%) |
Jul 26, 2010 | 19.31 | 19.94 | 19.25 | 19.82 | 226,486 | +0.49(+2.53%) |
Jul 23, 2010 | 18.71 | 19.63 | 18.59 | 19.33 | 324,735 | +0.61(+3.27%) |
Jul 22, 2010 | 18.58 | 18.80 | 18.45 | 18.72 | 150,220 | +0.39(+2.15%) |
Jul 21, 2010 | 18.94 | 19.06 | 18.28 | 18.32 | 132,236 | -0.53(-2.83%) |
Jul 20, 2010 | 18.42 | 18.86 | 18.32 | 18.86 | 168,178 | +0.39(+2.08%) |
Jul 19, 2010 | 18.81 | 18.81 | 18.25 | 18.47 | 184,219 | -0.24(-1.26%) |
Jul 16, 2010 | 18.71 | 18.98 | 18.19 | 18.71 | 337,574 | +0.39(+2.10%) |
Jul 15, 2010 | 18.29 | 18.37 | 18.02 | 18.32 | 149,367 | -0.04(-0.19%) |
Jul 14, 2010 | 18.49 | 18.49 | 18.17 | 18.36 | 104,798 | -0.21(-1.13%) |
Jul 13, 2010 | 18.16 | 18.63 | 18.16 | 18.57 | 319,769 | +0.57(+3.16%) |
Jul 12, 2010 | 18.21 | 18.42 | 17.97 | 18.00 | 179,842 | -0.30(-1.63%) |
Jul 09, 2010 | 18.30 | 18.44 | 18.04 | 18.30 | 431,153 | +0.11(+0.63%) |
Jul 08, 2010 | 18.55 | 18.80 | 18.04 | 18.18 | 299,124 | -0.37(-1.98%) |
Jul 07, 2010 | 18.64 | 18.69 | 18.33 | 18.55 | 354,589 | -0.17(-0.89%) |
Jul 06, 2010 | 18.99 | 19.30 | 18.56 | 18.72 | 350,285 | -0.24(-1.25%) |
Jul 02, 2010 | 18.95 | 19.30 | 18.84 | 18.95 | 242,242 | +0.19(+1.03%) |
Jul 01, 2010 | 18.76 | 18.92 | 18.50 | 18.76 | 209,539 | +0.00(+0.00%) |
Jun 30, 2010 | 19.01 | 19.01 | 18.55 | 18.76 | 204,677 | -0.27(-1.43%) |
Jun 29, 2010 | 19.17 | 19.37 | 18.78 | 19.03 | 271,746 | -0.79(-3.97%) |
Jun 25, 2010 | 19.82 | 20.14 | 18.80 | 19.82 | 3,743,118 | +0.51(+2.63%) |
Jun 24, 2010 | 19.43 | 19.61 | 19.26 | 19.31 | 236,811 | -0.11(-0.59%) |
Jun 23, 2010 | 19.09 | 19.56 | 18.92 | 19.43 | 414,931 | +0.35(+1.83%) |
Jun 22, 2010 | 18.95 | 19.18 | 18.93 | 19.08 | 625,355 | +0.27(+1.44%) |
Jun 21, 2010 | 18.77 | 19.14 | 18.55 | 18.80 | 415,666 | +0.09(+0.47%) |
Jun 18, 2010 | 18.72 | 18.98 | 18.55 | 18.72 | 266,865 | -0.01(-0.05%) |
Jun 17, 2010 | 19.00 | 19.00 | 18.63 | 18.73 | 213,947 | -0.14(-0.74%) |
Jun 16, 2010 | 18.94 | 18.99 | 18.80 | 18.87 | 196,370 | -0.03(-0.14%) |
Jun 15, 2010 | 18.81 | 19.02 | 18.71 | 18.89 | 467,287 | +0.06(+0.33%) |
Jun 14, 2010 | 18.81 | 19.14 | 18.66 | 18.83 | 384,931 | +0.09(+0.47%) |
Jun 11, 2010 | 18.64 | 18.80 | 18.59 | 18.74 | 237,821 | -0.02(-0.09%) |
Jun 10, 2010 | 18.66 | 18.77 | 18.42 | 18.76 | 375,857 | +0.32(+1.76%) |
Jun 09, 2010 | 18.53 | 18.88 | 18.18 | 18.44 | 475,483 | +0.08(+0.43%) |
Jun 08, 2010 | 18.89 | 19.37 | 17.91 | 18.36 | 629,194 | -0.62(-3.27%) |
Jun 07, 2010 | 20.07 | 20.07 | 18.72 | 18.98 | 271,688 | -0.95(-4.74%) |
Jun 04, 2010 | 19.93 | 20.71 | 19.44 | 19.93 | 322,074 | -0.74(-3.56%) |
Jun 03, 2010 | 20.84 | 20.84 | 20.39 | 20.66 | 150,132 | -0.25(-1.21%) |
Jun 02, 2010 | 20.77 | 20.91 | 20.58 | 20.91 | 134,848 | +0.14(+0.67%) |
Jun 01, 2010 | 20.65 | 20.91 | 20.53 | 20.77 | 357,823 | +0.04(+0.17%) |
May 28, 2010 | 20.74 | 20.98 | 20.57 | 20.74 | 206,521 | -0.21(-1.00%) |
May 27, 2010 | 20.74 | 20.97 | 20.65 | 20.95 | 188,735 | +0.40(+1.96%) |
May 26, 2010 | 21.40 | 21.66 | 20.37 | 20.55 | 212,972 | -0.32(-1.55%) |
May 25, 2010 | 20.58 | 20.88 | 20.21 | 20.87 | 215,291 | -0.04(-0.17%) |
May 24, 2010 | 21.12 | 21.12 | 20.80 | 20.91 | 142,609 | +0.09(+0.42%) |
May 21, 2010 | 19.79 | 21.31 | 19.79 | 20.82 | 194,256 | +0.65(+3.21%) |
May 20, 2010 | 21.00 | 21.09 | 19.79 | 20.17 | 571 | -1.23(-5.76%) |
May 19, 2010 | 21.44 | 21.67 | 20.85 | 21.40 | 133,289 | +0.04(+0.21%) |
May 18, 2010 | 21.57 | 21.78 | 21.00 | 21.36 | 148,472 | +0.03(+0.12%) |
May 17, 2010 | 21.35 | 21.90 | 21.05 | 21.33 | 250,610 | -0.15(-0.69%) |
May 14, 2010 | 21.48 | 22.26 | 21.34 | 21.48 | 278,895 | -0.81(-3.65%) |
May 13, 2010 | 21.77 | 22.31 | 21.77 | 22.30 | 197,914 | +0.29(+1.31%) |
May 12, 2010 | 22.03 | 22.06 | 21.77 | 22.01 | 590,340 | +0.25(+1.17%) |
May 11, 2010 | 21.68 | 21.90 | 21.59 | 21.75 | 197,034 | +0.19(+0.89%) |
May 10, 2010 | 21.41 | 21.66 | 21.07 | 21.56 | 326,094 | +0.28(+1.32%) |
May 07, 2010 | 21.00 | 21.58 | 20.56 | 21.28 | 643,942 | +0.05(+0.25%) |
May 06, 2010 | 22.60 | 22.60 | 20.23 | 21.23 | 157 | +0.61(+2.95%) |
May 05, 2010 | 20.70 | 20.94 | 20.47 | 20.62 | 364,436 | -0.17(-0.82%) |
May 04, 2010 | 20.74 | 20.97 | 20.65 | 20.79 | 237,147 | +0.01(+0.04%) |
May 03, 2010 | 21.00 | 21.00 | 20.63 | 20.78 | 235,204 | +0.03(+0.13%) |
Apr 30, 2010 | 21.13 | 21.41 | 20.54 | 20.76 | 382,974 | -0.01(-0.04%) |
Apr 29, 2010 | 21.25 | 21.44 | 20.65 | 20.77 | 615,947 | -0.06(-0.29%) |
Apr 28, 2010 | 21.68 | 21.68 | 20.70 | 20.83 | 1,024,332 | -0.76(-3.53%) |
Apr 27, 2010 | 21.65 | 21.86 | 21.44 | 21.59 | 817,601 | -0.31(-1.40%) |
Apr 26, 2010 | 21.72 | 22.00 | 21.70 | 21.89 | 801,873 | +0.33(+1.54%) |
Apr 23, 2010 | 21.32 | 21.67 | 21.22 | 21.56 | 632,902 | +0.50(+2.37%) |
Apr 22, 2010 | 20.80 | 21.08 | 20.40 | 21.06 | 437,774 | +0.33(+1.60%) |
Apr 21, 2010 | 20.56 | 20.77 | 20.15 | 20.73 | 404,888 | -0.01(-0.04%) |
Apr 20, 2010 | 20.68 | 20.77 | 20.41 | 20.74 | 415,193 | +0.35(+1.72%) |
Apr 19, 2010 | 19.95 | 20.48 | 19.94 | 20.39 | 724,994 | +0.45(+2.28%) |
Apr 16, 2010 | 19.92 | 20.56 | 19.26 | 19.93 | 1,142,496 | -0.01(-0.04%) |
Apr 15, 2010 | 21.75 | 21.88 | 19.76 | 19.94 | 2,144,437 | -1.72(-7.96%) |
Apr 14, 2010 | 22.45 | 22.66 | 21.50 | 21.67 | 1,685,123 | -0.17(-0.76%) |
Apr 13, 2010 | 21.76 | 21.94 | 21.40 | 21.83 | 1,331,229 | +0.47(+2.21%) |
Apr 12, 2010 | 21.08 | 22.30 | 20.65 | 21.36 | 3,931,052 | +0.94(+4.58%) |
Apr 09, 2010 | 19.11 | 20.43 | 19.03 | 20.42 | 3,499,284 | +1.79(+9.58%) |
Apr 08, 2010 | 18.15 | 18.98 | 17.50 | 18.64 | 3,640,882 | +1.13(+6.45%) |
Apr 07, 2010 | 17.39 | 17.59 | 17.33 | 17.51 | 860,426 | +0.18(+1.06%) |
Apr 06, 2010 | 17.41 | 17.72 | 17.30 | 17.33 | 1,027,910 | -0.04(-0.25%) |
Apr 05, 2010 | 17.70 | 17.94 | 17.28 | 17.37 | 2,736,961 | +0.18(+1.02%) |