Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.60 | 19.76 | 19.52 | 19.53 | 6,611,762 | -0.14(-0.71%) |
Nov 29, 2010 | 19.57 | 19.71 | 19.48 | 19.67 | 3,880,277 | +0.07(+0.37%) |
Nov 26, 2010 | 19.60 | 19.81 | 19.54 | 19.60 | 2,231,331 | -0.07(-0.34%) |
Nov 24, 2010 | 19.80 | 19.66 | 19.66 | 19.66 | 6,214,922 | -0.03(-0.14%) |
Nov 23, 2010 | 19.93 | 19.93 | 19.63 | 19.69 | 5,634,215 | -0.31(-1.53%) |
Nov 22, 2010 | 20.03 | 20.07 | 19.76 | 20.00 | 5,160,714 | -0.17(-0.83%) |
Nov 19, 2010 | 19.99 | 20.17 | 19.79 | 20.17 | 5,879,439 | +0.12(+0.61%) |
Nov 18, 2010 | 20.09 | 20.09 | 19.89 | 20.04 | 5,116,323 | +0.18(+0.92%) |
Nov 17, 2010 | 19.64 | 19.90 | 19.63 | 19.86 | 5,403,778 | +0.29(+1.51%) |
Nov 16, 2010 | 19.71 | 19.73 | 19.47 | 19.56 | 6,521,286 | -0.31(-1.54%) |
Nov 15, 2010 | 19.81 | 19.93 | 19.74 | 19.87 | 4,301,864 | +0.19(+0.99%) |
Nov 12, 2010 | 19.82 | 19.84 | 19.57 | 19.68 | 4,543,492 | -0.18(-0.92%) |
Nov 11, 2010 | 19.74 | 19.93 | 19.74 | 19.86 | 5,686,382 | +0.02(+0.11%) |
Nov 10, 2010 | 20.18 | 20.18 | 19.75 | 19.84 | 6,034,223 | -0.26(-1.30%) |
Nov 09, 2010 | 20.12 | 20.40 | 20.02 | 20.10 | 5,712,940 | +0.11(+0.56%) |
Nov 08, 2010 | 19.87 | 20.08 | 19.87 | 19.99 | 5,293,129 | +0.02(+0.11%) |
Nov 05, 2010 | 20.07 | 20.08 | 19.95 | 19.96 | 6,221,034 | -0.03(-0.17%) |
Nov 04, 2010 | 20.15 | 20.17 | 19.90 | 20.00 | 9,395,746 | +0.04(+0.22%) |
Nov 03, 2010 | 20.27 | 20.28 | 19.80 | 19.95 | 8,146,993 | -0.24(-1.18%) |
Nov 02, 2010 | 19.88 | 20.24 | 19.85 | 20.19 | 7,827,625 | +0.43(+2.16%) |
Nov 01, 2010 | 20.01 | 20.05 | 19.67 | 19.77 | 5,079,342 | -0.14(-0.69%) |
Oct 29, 2010 | 19.83 | 19.94 | 19.72 | 19.90 | 4,604,520 | +0.08(+0.41%) |
Oct 28, 2010 | 19.97 | 20.05 | 19.66 | 19.82 | 8,017,198 | -0.05(-0.25%) |
Oct 27, 2010 | 19.89 | 19.91 | 19.74 | 19.87 | 7,867,747 | -0.48(-2.34%) |
Oct 25, 2010 | 20.62 | 20.77 | 20.31 | 20.35 | 15,000,798 | -0.21(-1.04%) |
Oct 22, 2010 | 21.67 | 21.67 | 20.44 | 20.56 | 29,724,172 | -0.99(-4.60%) |
Oct 21, 2010 | 21.80 | 21.92 | 21.47 | 21.55 | 8,910,319 | -0.19(-0.86%) |
Oct 20, 2010 | 21.71 | 21.98 | 21.60 | 21.74 | 6,188,398 | +0.13(+0.61%) |
Oct 19, 2010 | 21.45 | 21.78 | 21.44 | 21.61 | 5,346,279 | +0.00(+0.00%) |
Oct 18, 2010 | 21.32 | 21.63 | 21.32 | 21.61 | 10,832,984 | +0.27(+1.28%) |
Oct 15, 2010 | 21.34 | 21.37 | 21.10 | 21.33 | 5,113,473 | +0.15(+0.72%) |
Oct 14, 2010 | 21.31 | 21.37 | 21.04 | 21.18 | 4,532,048 | -0.13(-0.62%) |
Oct 13, 2010 | 21.17 | 21.32 | 21.01 | 21.31 | 6,253,229 | +0.30(+1.41%) |
Oct 12, 2010 | 21.07 | 21.28 | 20.93 | 21.02 | 10,446,141 | -0.05(-0.23%) |
Oct 11, 2010 | 21.07 | 21.15 | 21.00 | 21.06 | 3,177,424 | -0.02(-0.08%) |
Oct 08, 2010 | 21.08 | 21.14 | 20.94 | 21.08 | 6,011,147 | +0.01(+0.03%) |
Oct 07, 2010 | 21.21 | 21.25 | 20.96 | 21.08 | 4,476,814 | -0.09(-0.41%) |
Oct 06, 2010 | 21.32 | 21.35 | 20.97 | 21.16 | 6,169,166 | -0.11(-0.52%) |
Oct 05, 2010 | 21.34 | 21.44 | 21.26 | 21.27 | 8,465,577 | +0.14(+0.65%) |
Oct 04, 2010 | 21.25 | 21.38 | 21.02 | 21.14 | 4,079,888 | -0.18(-0.82%) |
Oct 01, 2010 | 21.31 | 21.35 | 21.08 | 21.31 | 5,809,139 | +0.19(+0.92%) |
Sep 30, 2010 | 21.12 | 21.31 | 21.02 | 21.12 | 4,876,576 | -0.00(-0.01%) |
Sep 29, 2010 | 21.00 | 21.17 | 20.83 | 21.12 | 4,518,814 | +0.11(+0.52%) |
Sep 28, 2010 | 21.10 | 21.14 | 20.83 | 21.01 | 5,556,793 | -0.03(-0.16%) |
Sep 27, 2010 | 20.93 | 21.23 | 20.86 | 21.04 | 6,749,407 | +0.16(+0.79%) |
Sep 24, 2010 | 20.69 | 20.93 | 20.61 | 20.88 | 5,965,287 | +0.39(+1.90%) |
Sep 23, 2010 | 20.49 | 20.74 | 20.25 | 20.49 | 458 | +0.18(+0.86%) |
Sep 22, 2010 | 20.02 | 20.43 | 20.01 | 20.31 | 6,276,962 | +0.36(+1.78%) |
Sep 21, 2010 | 20.09 | 20.15 | 19.92 | 19.96 | 5,071,352 | -0.16(-0.82%) |
Sep 20, 2010 | 19.95 | 20.19 | 19.86 | 20.12 | 4,451,627 | +0.22(+1.13%) |
Sep 17, 2010 | 19.90 | 20.06 | 19.80 | 19.90 | 6,662,335 | -0.12(-0.60%) |
Sep 15, 2010 | 20.11 | 20.14 | 19.87 | 20.02 | 8,154,174 | -0.10(-0.49%) |
Sep 14, 2010 | 20.30 | 20.34 | 20.09 | 20.12 | 22,347 | -0.35(-1.69%) |
Sep 13, 2010 | 20.61 | 20.66 | 20.45 | 20.46 | 3,050,716 | -0.03(-0.16%) |
Sep 10, 2010 | 20.55 | 20.64 | 20.40 | 20.49 | 3,880,617 | -0.11(-0.53%) |
Sep 09, 2010 | 20.65 | 20.74 | 20.54 | 20.60 | 3,837,541 | +0.13(+0.62%) |
Sep 08, 2010 | 20.55 | 20.66 | 20.44 | 20.48 | 3,488,264 | -0.03(-0.16%) |
Sep 07, 2010 | 20.65 | 20.89 | 20.49 | 20.51 | 593 | -0.19(-0.93%) |
Sep 03, 2010 | 20.61 | 20.71 | 20.41 | 20.70 | 3,895,297 | +0.18(+0.85%) |
Sep 02, 2010 | 20.62 | 20.62 | 20.31 | 20.53 | 89,939 | +0.01(+0.03%) |