Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.49 | 22.72 | 22.46 | 22.63 | 9,062,450 | -0.08(-0.34%) |
Nov 29, 2010 | 22.40 | 22.74 | 22.38 | 22.71 | 8,627,015 | +0.22(+0.97%) |
Nov 26, 2010 | 22.46 | 22.59 | 22.40 | 22.49 | 2,373,579 | -0.08(-0.37%) |
Nov 24, 2010 | 22.42 | 22.57 | 22.57 | 22.57 | 4,541,488 | +0.16(+0.71%) |
Nov 23, 2010 | 22.42 | 22.56 | 22.30 | 22.41 | 8,624,644 | -0.20(-0.88%) |
Nov 22, 2010 | 22.36 | 22.64 | 22.36 | 22.61 | 7,103,338 | +0.12(+0.54%) |
Nov 19, 2010 | 22.65 | 22.65 | 22.43 | 22.49 | 6,495,957 | -0.13(-0.57%) |
Nov 18, 2010 | 22.59 | 22.67 | 22.47 | 22.62 | 6,372,768 | +0.13(+0.60%) |
Nov 17, 2010 | 22.74 | 22.93 | 22.34 | 22.48 | 10,936,178 | -0.30(-1.32%) |
Nov 16, 2010 | 22.92 | 23.06 | 22.67 | 22.78 | 6,544,339 | -0.19(-0.81%) |
Nov 15, 2010 | 23.38 | 23.49 | 22.96 | 22.97 | 6,782,237 | -0.31(-1.32%) |
Nov 12, 2010 | 23.36 | 23.43 | 23.13 | 23.28 | 4,879,596 | -0.16(-0.68%) |
Nov 11, 2010 | 23.06 | 23.51 | 23.06 | 23.44 | 8,901,501 | +0.31(+1.36%) |
Nov 10, 2010 | 23.09 | 23.14 | 22.85 | 23.12 | 6,690,910 | -0.04(-0.19%) |
Nov 09, 2010 | 23.49 | 23.51 | 23.01 | 23.17 | 8,127,524 | -0.35(-1.47%) |
Nov 08, 2010 | 23.31 | 23.58 | 23.21 | 23.51 | 5,128,372 | +0.12(+0.49%) |
Nov 05, 2010 | 23.36 | 23.44 | 23.16 | 23.40 | 6,375,729 | +0.03(+0.14%) |
Nov 04, 2010 | 23.64 | 23.70 | 23.27 | 23.36 | 10,194,108 | -0.16(-0.68%) |
Nov 03, 2010 | 23.63 | 23.68 | 23.39 | 23.53 | 6,861,959 | -0.11(-0.46%) |
Nov 02, 2010 | 23.92 | 23.98 | 23.55 | 23.63 | 7,971,955 | -0.15(-0.65%) |
Nov 01, 2010 | 24.15 | 24.15 | 23.63 | 23.79 | 7,268,432 | -0.27(-1.12%) |
Oct 29, 2010 | 23.96 | 24.10 | 23.95 | 24.06 | 3,881,588 | +0.08(+0.32%) |
Oct 28, 2010 | 23.89 | 24.04 | 23.74 | 23.98 | 4,176,399 | +0.17(+0.73%) |
Oct 27, 2010 | 23.85 | 23.86 | 23.60 | 23.81 | 4,199,124 | -0.21(-0.88%) |
Oct 25, 2010 | 23.93 | 24.15 | 23.90 | 24.02 | 5,610,921 | +0.13(+0.54%) |
Oct 22, 2010 | 23.78 | 23.95 | 23.77 | 23.89 | 3,740,491 | +0.12(+0.48%) |
Oct 21, 2010 | 23.67 | 24.02 | 23.67 | 23.77 | 6,322,984 | -0.03(-0.13%) |
Oct 20, 2010 | 23.81 | 24.01 | 23.78 | 23.81 | 4,401,746 | +0.04(+0.16%) |
Oct 19, 2010 | 23.82 | 23.93 | 23.63 | 23.77 | 5,994,352 | -0.19(-0.80%) |
Oct 18, 2010 | 23.87 | 23.98 | 23.74 | 23.96 | 5,083,319 | +0.08(+0.35%) |
Oct 15, 2010 | 23.95 | 23.98 | 23.76 | 23.88 | 5,420,092 | +0.02(+0.08%) |
Oct 14, 2010 | 23.94 | 24.04 | 23.72 | 23.86 | 6,067,762 | -0.15(-0.61%) |
Oct 13, 2010 | 23.70 | 24.03 | 23.70 | 24.01 | 8,925,058 | +0.40(+1.68%) |
Oct 12, 2010 | 23.44 | 23.67 | 23.36 | 23.61 | 6,513,271 | +0.18(+0.77%) |
Oct 11, 2010 | 23.75 | 23.81 | 23.35 | 23.43 | 7,581,448 | -0.26(-1.08%) |
Oct 08, 2010 | 23.69 | 23.86 | 23.47 | 23.69 | 7,838,238 | -0.13(-0.54%) |
Oct 07, 2010 | 23.95 | 23.97 | 23.74 | 23.81 | 4,798,314 | -0.08(-0.32%) |
Oct 06, 2010 | 23.69 | 23.89 | 23.61 | 23.89 | 7,419,325 | +0.23(+0.97%) |
Oct 05, 2010 | 23.70 | 23.77 | 23.60 | 23.66 | 4,099 | +0.15(+0.62%) |
Oct 04, 2010 | 23.41 | 23.63 | 23.35 | 23.51 | 5,006,981 | +0.03(+0.11%) |
Oct 01, 2010 | 23.49 | 23.49 | 23.21 | 23.49 | 5,647,028 | +0.26(+1.11%) |
Sep 30, 2010 | 23.23 | 23.65 | 23.06 | 23.23 | 8,537,681 | -0.21(-0.89%) |
Sep 29, 2010 | 23.47 | 23.52 | 23.26 | 23.44 | 1,352 | -0.06(-0.24%) |
Sep 28, 2010 | 23.40 | 23.50 | 23.08 | 23.49 | 2,576 | +0.14(+0.60%) |
Sep 27, 2010 | 23.55 | 23.67 | 23.25 | 23.35 | 10,207,556 | -0.32(-1.34%) |
Sep 24, 2010 | 23.20 | 23.75 | 23.20 | 23.67 | 11,678,397 | +0.70(+3.04%) |
Sep 23, 2010 | 22.97 | 23.79 | 22.95 | 22.97 | 5,937,700 | -0.31(-1.34%) |
Sep 22, 2010 | 23.06 | 23.61 | 22.86 | 23.28 | 13,754,039 | +0.61(+2.69%) |
Sep 21, 2010 | 22.89 | 22.96 | 22.58 | 22.67 | 15,592,461 | -0.32(-1.38%) |
Sep 20, 2010 | 23.09 | 23.20 | 22.95 | 22.99 | 11,689,295 | +0.00(+0.00%) |
Sep 17, 2010 | 22.99 | 23.45 | 22.99 | 22.99 | 13,325,743 | -0.29(-1.23%) |
Sep 15, 2010 | 23.21 | 23.36 | 23.09 | 23.28 | 4,835,602 | +0.10(+0.41%) |
Sep 14, 2010 | 23.30 | 23.30 | 23.08 | 23.18 | 5,958,132 | -0.11(-0.46%) |
Sep 13, 2010 | 23.71 | 23.71 | 23.08 | 23.29 | 6,299,186 | -0.35(-1.48%) |
Sep 10, 2010 | 23.10 | 23.65 | 23.10 | 23.64 | 7,412,686 | +0.34(+1.47%) |
Sep 09, 2010 | 23.22 | 23.35 | 23.13 | 23.30 | 5,104,171 | +0.20(+0.85%) |
Sep 08, 2010 | 22.91 | 23.18 | 22.91 | 23.10 | 5,597,050 | +0.25(+1.08%) |
Sep 07, 2010 | 22.88 | 22.99 | 22.78 | 22.85 | 1,730 | -0.07(-0.31%) |
Sep 03, 2010 | 23.09 | 23.09 | 22.77 | 22.92 | 7,492,155 | -0.07(-0.30%) |
Sep 02, 2010 | 22.96 | 23.08 | 22.88 | 22.99 | 2,518 | +0.07(+0.30%) |