Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.68 | 22.90 | 22.45 | 22.79 | 1,005,577 | -0.11(-0.47%) |
Nov 29, 2010 | 22.75 | 22.99 | 22.57 | 22.89 | 626,850 | +0.03(+0.12%) |
Nov 26, 2010 | 22.91 | 23.11 | 22.81 | 22.87 | 269,466 | -0.16(-0.68%) |
Nov 24, 2010 | 22.62 | 23.02 | 23.02 | 23.02 | 549,799 | +0.57(+2.55%) |
Nov 23, 2010 | 22.34 | 22.51 | 22.25 | 22.45 | 649,373 | -0.18(-0.77%) |
Nov 22, 2010 | 22.40 | 22.64 | 22.25 | 22.62 | 660,494 | +0.09(+0.42%) |
Nov 19, 2010 | 22.22 | 22.53 | 22.22 | 22.53 | 520,602 | +0.26(+1.18%) |
Nov 18, 2010 | 22.30 | 22.42 | 22.22 | 22.27 | 386,137 | +0.19(+0.85%) |
Nov 17, 2010 | 22.33 | 22.38 | 21.99 | 22.08 | 560,393 | -0.22(-1.00%) |
Nov 16, 2010 | 22.46 | 22.56 | 22.16 | 22.30 | 771,139 | -0.28(-1.22%) |
Nov 15, 2010 | 22.77 | 22.84 | 22.55 | 22.58 | 399,478 | -0.11(-0.50%) |
Nov 12, 2010 | 22.95 | 23.13 | 22.58 | 22.69 | 664,885 | -0.47(-2.03%) |
Nov 11, 2010 | 22.86 | 23.26 | 22.83 | 23.16 | 620,309 | +0.03(+0.12%) |
Nov 10, 2010 | 23.07 | 23.24 | 22.87 | 23.14 | 456,696 | +0.10(+0.44%) |
Nov 09, 2010 | 23.26 | 23.40 | 22.95 | 23.04 | 477,091 | -0.35(-1.50%) |
Nov 08, 2010 | 23.31 | 23.48 | 23.13 | 23.39 | 608,239 | -0.05(-0.23%) |
Nov 05, 2010 | 23.30 | 23.48 | 23.26 | 23.44 | 566,692 | +0.18(+0.78%) |
Nov 04, 2010 | 23.23 | 23.33 | 23.04 | 23.26 | 564,155 | +0.30(+1.32%) |
Nov 03, 2010 | 23.05 | 23.10 | 22.59 | 22.95 | 693,023 | -0.05(-0.21%) |
Nov 02, 2010 | 22.97 | 23.20 | 22.80 | 23.00 | 433,989 | +0.21(+0.92%) |
Nov 01, 2010 | 22.89 | 23.21 | 22.62 | 22.79 | 481,029 | -0.06(-0.27%) |
Oct 29, 2010 | 22.99 | 23.29 | 22.79 | 22.85 | 774,942 | -0.20(-0.85%) |
Oct 28, 2010 | 23.38 | 23.51 | 22.96 | 23.05 | 636,048 | -0.15(-0.64%) |
Oct 27, 2010 | 23.08 | 23.23 | 22.77 | 23.20 | 692,103 | -0.59(-2.49%) |
Oct 25, 2010 | 23.72 | 24.20 | 23.57 | 23.79 | 825,419 | +0.23(+0.97%) |
Oct 22, 2010 | 23.64 | 23.68 | 23.45 | 23.56 | 273,015 | -0.04(-0.17%) |
Oct 21, 2010 | 23.73 | 23.96 | 23.33 | 23.60 | 458,326 | +0.01(+0.03%) |
Oct 20, 2010 | 23.20 | 23.76 | 23.20 | 23.59 | 519,590 | +0.45(+1.95%) |
Oct 19, 2010 | 23.10 | 23.45 | 22.98 | 23.14 | 1,075,174 | -0.34(-1.43%) |
Oct 18, 2010 | 23.33 | 23.51 | 23.20 | 23.48 | 507,073 | +0.20(+0.84%) |
Oct 15, 2010 | 23.61 | 23.68 | 23.08 | 23.28 | 786,678 | -0.02(-0.09%) |
Oct 14, 2010 | 23.47 | 23.69 | 23.29 | 23.30 | 698,222 | -0.17(-0.72%) |
Oct 13, 2010 | 23.47 | 23.78 | 23.10 | 23.47 | 655,237 | +0.18(+0.78%) |
Oct 12, 2010 | 23.17 | 23.34 | 23.01 | 23.29 | 439,057 | +0.11(+0.46%) |
Oct 11, 2010 | 23.08 | 23.32 | 23.03 | 23.18 | 305,446 | +0.08(+0.35%) |
Oct 08, 2010 | 23.10 | 23.30 | 22.43 | 23.10 | 847,792 | +0.67(+3.00%) |
Oct 07, 2010 | 22.38 | 22.54 | 22.09 | 22.43 | 2,145 | +0.15(+0.70%) |
Oct 06, 2010 | 22.20 | 22.47 | 22.07 | 22.27 | 621,802 | +0.01(+0.06%) |
Oct 05, 2010 | 22.30 | 22.44 | 22.02 | 22.26 | 13,173 | +0.24(+1.10%) |
Oct 04, 2010 | 22.19 | 22.61 | 21.95 | 22.02 | 1,026,137 | -0.24(-1.06%) |
Oct 01, 2010 | 22.25 | 22.83 | 22.16 | 22.25 | 854,691 | -0.17(-0.74%) |
Sep 30, 2010 | 22.43 | 22.78 | 22.20 | 22.42 | 466,579 | +0.11(+0.47%) |
Sep 29, 2010 | 22.21 | 22.54 | 22.20 | 22.32 | 386 | +0.01(+0.03%) |
Sep 28, 2010 | 22.16 | 22.34 | 21.72 | 22.31 | 7,877 | +0.17(+0.76%) |
Sep 27, 2010 | 22.22 | 22.40 | 22.08 | 22.14 | 465,899 | -0.09(-0.39%) |
Sep 24, 2010 | 21.80 | 22.42 | 21.78 | 22.23 | 572,177 | +0.73(+3.41%) |
Sep 23, 2010 | 21.66 | 21.88 | 21.48 | 21.49 | 167 | -0.30(-1.39%) |
Sep 22, 2010 | 22.18 | 22.29 | 21.61 | 21.80 | 351,577 | -0.38(-1.70%) |
Sep 21, 2010 | 22.24 | 22.52 | 22.06 | 22.17 | 2,740 | -0.07(-0.33%) |
Sep 20, 2010 | 21.75 | 22.25 | 21.75 | 22.25 | 385,957 | +0.58(+2.67%) |
Sep 17, 2010 | 21.67 | 21.82 | 21.54 | 21.67 | 728,418 | -0.09(-0.43%) |
Sep 15, 2010 | 21.62 | 21.80 | 21.31 | 21.76 | 1,219 | +0.07(+0.34%) |
Sep 14, 2010 | 21.78 | 21.80 | 21.52 | 21.69 | 4,028 | -0.03(-0.15%) |
Sep 13, 2010 | 21.65 | 21.89 | 21.56 | 21.72 | 698,974 | +0.32(+1.51%) |
Sep 10, 2010 | 21.14 | 21.47 | 21.10 | 21.40 | 473,446 | +0.35(+1.66%) |
Sep 09, 2010 | 21.37 | 21.43 | 20.90 | 21.05 | 1,776 | -0.02(-0.10%) |
Sep 08, 2010 | 21.37 | 21.47 | 21.00 | 21.07 | 9,036 | -0.31(-1.45%) |
Sep 07, 2010 | 21.51 | 21.65 | 21.29 | 21.38 | 1,662 | -0.30(-1.37%) |
Sep 03, 2010 | 21.18 | 21.78 | 21.18 | 21.68 | 1,070,217 | +0.69(+3.30%) |
Sep 02, 2010 | 20.50 | 21.01 | 20.50 | 20.98 | 5,202 | +0.51(+2.50%) |