Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.54 | 23.02 | 22.50 | 22.85 | 1,975,233 | +0.09(+0.41%) |
Nov 29, 2010 | 22.63 | 23.03 | 22.50 | 22.75 | 2,191,511 | +0.06(+0.26%) |
Nov 26, 2010 | 22.44 | 22.87 | 22.40 | 22.69 | 1,032,095 | -0.02(-0.07%) |
Nov 24, 2010 | 22.68 | 22.71 | 22.71 | 22.71 | 2,687,508 | +0.29(+1.29%) |
Nov 23, 2010 | 22.67 | 22.72 | 22.41 | 22.42 | 2,179,224 | -0.49(-2.12%) |
Nov 22, 2010 | 22.92 | 23.13 | 22.79 | 22.90 | 3,255,032 | -0.09(-0.37%) |
Nov 19, 2010 | 23.27 | 23.27 | 22.96 | 22.99 | 2,676,883 | -0.29(-1.24%) |
Nov 18, 2010 | 23.13 | 23.46 | 22.96 | 23.28 | 3,909,428 | +0.46(+2.01%) |
Nov 17, 2010 | 23.06 | 23.30 | 22.82 | 22.82 | 2,355,149 | -0.21(-0.91%) |
Nov 16, 2010 | 23.46 | 23.56 | 22.97 | 23.03 | 2,587,521 | -0.64(-2.69%) |
Nov 15, 2010 | 23.60 | 23.78 | 23.44 | 23.66 | 1,826,173 | +0.15(+0.65%) |
Nov 12, 2010 | 23.77 | 23.87 | 23.45 | 23.51 | 1,757,424 | -0.43(-1.81%) |
Nov 11, 2010 | 23.86 | 24.11 | 23.52 | 23.94 | 1,845,890 | -0.16(-0.67%) |
Nov 10, 2010 | 23.53 | 24.11 | 23.22 | 24.11 | 2,303,852 | +0.52(+2.19%) |
Nov 09, 2010 | 23.81 | 24.04 | 23.49 | 23.59 | 1,914,678 | -0.48(-2.01%) |
Nov 08, 2010 | 24.33 | 24.33 | 23.42 | 24.07 | 3,245,204 | -0.34(-1.39%) |
Nov 05, 2010 | 23.76 | 24.54 | 23.62 | 24.41 | 3,595,603 | +0.63(+2.64%) |
Nov 04, 2010 | 22.78 | 23.81 | 22.78 | 23.78 | 4,530,132 | +1.29(+5.73%) |
Nov 03, 2010 | 22.71 | 22.82 | 22.31 | 22.49 | 3,085,549 | -0.18(-0.79%) |
Nov 02, 2010 | 22.72 | 22.90 | 22.56 | 22.67 | 1,993,581 | +0.14(+0.64%) |
Nov 01, 2010 | 23.07 | 23.28 | 22.35 | 22.53 | 2,584,481 | -0.42(-1.85%) |
Oct 29, 2010 | 22.58 | 23.08 | 22.35 | 22.95 | 4,130,799 | +0.42(+1.84%) |
Oct 28, 2010 | 23.72 | 24.34 | 22.54 | 22.54 | 5,930,069 | -0.47(-2.06%) |
Oct 27, 2010 | 23.03 | 23.24 | 22.53 | 23.01 | 4,507,884 | +0.55(+2.45%) |
Oct 25, 2010 | 22.94 | 22.99 | 22.40 | 22.46 | 3,161,182 | -0.31(-1.34%) |
Oct 22, 2010 | 22.98 | 23.04 | 22.67 | 22.77 | 1,115,110 | -0.14(-0.63%) |
Oct 21, 2010 | 23.03 | 23.26 | 22.79 | 22.91 | 2,662,115 | -0.08(-0.37%) |
Oct 20, 2010 | 22.43 | 23.05 | 22.43 | 22.99 | 3,123,413 | +0.57(+2.53%) |
Oct 19, 2010 | 22.26 | 22.71 | 22.23 | 22.43 | 2,850,802 | -0.14(-0.64%) |
Oct 18, 2010 | 22.43 | 22.63 | 22.43 | 22.57 | 2,047,965 | +0.09(+0.42%) |
Oct 15, 2010 | 22.72 | 22.94 | 22.31 | 22.48 | 4,472,715 | -0.14(-0.60%) |
Oct 14, 2010 | 23.55 | 23.72 | 22.46 | 22.61 | 6,710,169 | -1.03(-4.38%) |
Oct 13, 2010 | 23.59 | 23.77 | 23.36 | 23.65 | 4,427,807 | +0.17(+0.72%) |
Oct 12, 2010 | 23.20 | 23.54 | 22.93 | 23.48 | 3,341,264 | +0.09(+0.40%) |
Oct 11, 2010 | 22.75 | 23.61 | 22.74 | 23.38 | 3,301,030 | +0.57(+2.49%) |
Oct 08, 2010 | 22.82 | 22.86 | 22.34 | 22.82 | 2,649,430 | +0.36(+1.59%) |
Oct 07, 2010 | 22.12 | 22.52 | 21.99 | 22.46 | 5,173,680 | +0.36(+1.65%) |
Oct 06, 2010 | 21.69 | 22.10 | 21.61 | 22.10 | 2,585,969 | +0.41(+1.88%) |
Oct 05, 2010 | 21.41 | 21.88 | 21.12 | 21.69 | 2,436,660 | +0.50(+2.36%) |
Oct 04, 2010 | 21.28 | 21.54 | 21.05 | 21.19 | 1,172,842 | -0.21(-0.99%) |
Oct 01, 2010 | 21.40 | 21.65 | 21.20 | 21.40 | 1,735,257 | +0.21(+0.99%) |
Sep 30, 2010 | 21.18 | 21.66 | 21.11 | 21.19 | 8,458 | -0.14(-0.66%) |
Sep 29, 2010 | 21.37 | 21.54 | 21.20 | 21.33 | 2,452,064 | -0.24(-1.10%) |
Sep 28, 2010 | 21.37 | 21.61 | 21.07 | 21.57 | 13,204 | +0.28(+1.31%) |
Sep 27, 2010 | 21.96 | 22.03 | 21.27 | 21.29 | 2,221,844 | -0.57(-2.60%) |
Sep 24, 2010 | 21.28 | 21.87 | 21.10 | 21.86 | 3,705,597 | +0.92(+4.37%) |
Sep 23, 2010 | 20.94 | 21.73 | 20.94 | 20.94 | 200 | -0.64(-2.95%) |
Sep 22, 2010 | 21.64 | 21.89 | 21.35 | 21.58 | 2,159,116 | -0.09(-0.43%) |
Sep 21, 2010 | 22.04 | 22.05 | 21.59 | 21.67 | 2,624,740 | -0.37(-1.69%) |
Sep 20, 2010 | 21.20 | 22.16 | 21.20 | 22.04 | 3,955,506 | +0.84(+3.96%) |
Sep 17, 2010 | 21.20 | 21.50 | 21.05 | 21.20 | 2,860,750 | +0.14(+0.68%) |
Sep 15, 2010 | 21.17 | 21.26 | 20.94 | 21.06 | 2,520,143 | -0.22(-1.04%) |
Sep 14, 2010 | 21.39 | 21.50 | 21.12 | 21.28 | 3,044,090 | -0.22(-1.03%) |
Sep 13, 2010 | 21.72 | 21.72 | 21.13 | 21.50 | 4,696,827 | +0.34(+1.60%) |
Sep 10, 2010 | 20.53 | 21.48 | 20.49 | 21.16 | 9,667,220 | +1.17(+5.85%) |
Sep 09, 2010 | 19.51 | 20.10 | 19.47 | 19.99 | 2,323 | +0.77(+4.02%) |
Sep 08, 2010 | 18.88 | 19.28 | 18.88 | 19.22 | 2,180,500 | +0.35(+1.84%) |
Sep 07, 2010 | 19.46 | 19.50 | 18.87 | 18.87 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.47 | 19.64 | 19.34 | 19.64 | 2,056,936 | +0.27(+1.40%) |
Sep 02, 2010 | 18.53 | 19.36 | 18.53 | 19.36 | 3,775,194 | +0.75(+4.01%) |