Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.82 | 22.27 | 21.72 | 21.79 | 1,694,190 | -0.37(-1.66%) |
Nov 29, 2010 | 22.28 | 22.39 | 21.86 | 22.16 | 1,441,779 | -0.34(-1.52%) |
Nov 26, 2010 | 22.62 | 22.83 | 22.44 | 22.50 | 414,141 | -0.39(-1.72%) |
Nov 24, 2010 | 22.28 | 22.89 | 22.89 | 22.89 | 1,358,370 | +0.82(+3.70%) |
Nov 23, 2010 | 22.46 | 22.50 | 22.02 | 22.08 | 1,199,640 | -0.77(-3.38%) |
Nov 22, 2010 | 22.59 | 22.90 | 22.36 | 22.85 | 1,508,210 | +0.02(+0.08%) |
Nov 19, 2010 | 22.52 | 22.91 | 22.37 | 22.83 | 1,466,777 | +0.19(+0.83%) |
Nov 18, 2010 | 22.46 | 22.94 | 22.37 | 22.64 | 1,298,065 | +0.52(+2.35%) |
Nov 17, 2010 | 22.18 | 22.20 | 21.84 | 22.12 | 1,185,936 | +0.04(+0.16%) |
Nov 16, 2010 | 22.48 | 22.49 | 21.57 | 22.09 | 1,902,836 | -0.97(-4.20%) |
Nov 15, 2010 | 23.07 | 23.57 | 22.47 | 23.06 | 3,925,140 | +1.14(+5.20%) |
Nov 12, 2010 | 22.38 | 22.57 | 21.52 | 21.92 | 1,675,714 | -0.73(-3.21%) |
Nov 11, 2010 | 22.04 | 22.72 | 21.87 | 22.64 | 1,955,128 | +0.35(+1.57%) |
Nov 10, 2010 | 21.57 | 22.35 | 21.43 | 22.29 | 1,578,763 | +0.82(+3.80%) |
Nov 09, 2010 | 21.78 | 22.26 | 21.32 | 21.48 | 1,812,020 | -0.67(-3.04%) |
Nov 08, 2010 | 22.12 | 22.19 | 21.61 | 22.15 | 2,905,636 | -0.02(-0.08%) |
Nov 05, 2010 | 22.24 | 22.44 | 22.11 | 22.17 | 1,613,064 | +0.00(+0.00%) |
Nov 04, 2010 | 21.53 | 22.30 | 21.49 | 22.17 | 2,543,038 | +1.01(+4.75%) |
Nov 03, 2010 | 20.91 | 21.22 | 20.53 | 21.16 | 1,564,071 | +0.25(+1.20%) |
Nov 02, 2010 | 20.79 | 21.23 | 20.75 | 20.91 | 1,859,111 | +0.42(+2.06%) |
Nov 01, 2010 | 20.30 | 21.10 | 20.26 | 20.49 | 3,008,091 | +0.34(+1.69%) |
Oct 29, 2010 | 19.62 | 20.35 | 19.61 | 20.15 | 1,902,034 | +0.37(+1.86%) |
Oct 28, 2010 | 20.13 | 20.32 | 19.72 | 19.78 | 2,050,606 | -0.17(-0.85%) |
Oct 27, 2010 | 19.64 | 19.99 | 19.34 | 19.95 | 1,900,842 | -0.32(-1.59%) |
Oct 25, 2010 | 20.79 | 20.96 | 20.21 | 20.27 | 2,492,298 | -0.33(-1.61%) |
Oct 22, 2010 | 20.44 | 20.72 | 20.27 | 20.61 | 3,214,573 | +0.21(+1.01%) |
Oct 21, 2010 | 20.97 | 21.41 | 19.74 | 20.40 | 9,695,757 | -1.82(-8.20%) |
Oct 20, 2010 | 21.61 | 22.28 | 21.48 | 22.22 | 2,488,512 | +0.67(+3.12%) |
Oct 19, 2010 | 21.60 | 21.99 | 21.32 | 21.55 | 1,958,058 | -0.53(-2.40%) |
Oct 18, 2010 | 21.68 | 22.20 | 21.43 | 22.08 | 2,340,302 | +0.60(+2.80%) |
Oct 15, 2010 | 21.80 | 21.90 | 21.32 | 21.48 | 2,160,622 | -0.01(-0.04%) |
Oct 14, 2010 | 21.45 | 21.76 | 21.26 | 21.49 | 1,353,667 | -0.11(-0.50%) |
Oct 13, 2010 | 22.00 | 22.06 | 21.57 | 21.59 | 2,413,113 | -0.23(-1.07%) |
Oct 12, 2010 | 21.39 | 22.00 | 20.69 | 21.83 | 2,378,475 | +0.37(+1.71%) |
Oct 11, 2010 | 21.62 | 21.80 | 21.32 | 21.46 | 3,561,461 | -0.13(-0.62%) |
Oct 08, 2010 | 21.59 | 22.35 | 21.30 | 21.59 | 2,980,449 | +0.28(+1.31%) |
Oct 07, 2010 | 21.65 | 21.70 | 21.09 | 21.32 | 1,376,919 | -0.07(-0.34%) |
Oct 06, 2010 | 21.39 | 21.86 | 21.23 | 21.39 | 1,749,777 | +0.05(+0.25%) |
Oct 05, 2010 | 20.93 | 21.63 | 20.93 | 21.33 | 2,019,765 | +0.71(+3.44%) |
Oct 04, 2010 | 20.86 | 21.14 | 20.39 | 20.62 | 2,062,411 | -0.31(-1.50%) |
Oct 01, 2010 | 20.94 | 20.98 | 20.56 | 20.94 | 2,419,943 | +0.37(+1.77%) |
Sep 30, 2010 | 20.57 | 20.76 | 20.17 | 20.57 | 10,250 | +0.23(+1.12%) |
Sep 29, 2010 | 20.05 | 20.65 | 20.02 | 20.35 | 334 | +0.10(+0.49%) |
Sep 28, 2010 | 20.37 | 20.45 | 19.77 | 20.25 | 2,719,956 | +0.03(+0.13%) |
Sep 27, 2010 | 20.43 | 20.47 | 19.84 | 20.22 | 1,831,985 | -0.28(-1.36%) |
Sep 24, 2010 | 19.74 | 20.55 | 19.70 | 20.50 | 2,052,700 | +1.27(+6.63%) |
Sep 23, 2010 | 19.70 | 19.98 | 19.12 | 19.22 | 1,546,847 | -0.72(-3.60%) |
Sep 22, 2010 | 20.05 | 20.46 | 19.74 | 19.94 | 1,516,703 | -0.25(-1.24%) |
Sep 21, 2010 | 20.25 | 20.62 | 20.12 | 20.19 | 1,758,949 | -0.08(-0.40%) |
Sep 20, 2010 | 19.95 | 20.28 | 19.63 | 20.27 | 1,962,411 | +0.48(+2.45%) |
Sep 17, 2010 | 19.79 | 19.84 | 19.26 | 19.79 | 1,959,378 | +0.70(+3.67%) |
Sep 15, 2010 | 19.02 | 19.15 | 18.80 | 19.09 | 1,552,646 | -0.01(-0.05%) |
Sep 14, 2010 | 19.18 | 19.31 | 18.89 | 19.10 | 445 | -0.12(-0.61%) |
Sep 13, 2010 | 18.85 | 19.29 | 18.78 | 19.22 | 1,523,816 | +0.71(+3.83%) |
Sep 10, 2010 | 18.65 | 18.74 | 18.20 | 18.51 | 1,878,270 | -0.04(-0.24%) |
Sep 09, 2010 | 18.77 | 18.79 | 18.16 | 18.55 | 2,771,052 | +0.15(+0.83%) |
Sep 08, 2010 | 18.24 | 18.76 | 18.24 | 18.40 | 1,492,814 | +0.31(+1.69%) |
Sep 07, 2010 | 18.15 | 18.40 | 18.04 | 18.09 | 129 | -0.23(-1.27%) |
Sep 03, 2010 | 18.44 | 18.69 | 18.20 | 18.33 | 1,411,514 | +0.31(+1.69%) |
Sep 02, 2010 | 17.38 | 18.04 | 17.27 | 18.02 | 481 | +0.60(+3.45%) |