Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.84 | 23.27 | 22.65 | 22.98 | 8,081,339 | -0.31(-1.35%) |
Nov 29, 2010 | 22.91 | 23.37 | 22.52 | 23.30 | 9,266,295 | +0.36(+1.58%) |
Nov 26, 2010 | 22.95 | 23.11 | 22.82 | 22.93 | 2,246,993 | -0.30(-1.29%) |
Nov 24, 2010 | 23.06 | 23.23 | 23.23 | 23.23 | 9,070,432 | +0.50(+2.20%) |
Nov 23, 2010 | 23.04 | 23.16 | 22.50 | 22.74 | 13,865,512 | -0.74(-3.15%) |
Nov 22, 2010 | 23.56 | 23.66 | 23.10 | 23.47 | 8,328,182 | -0.18(-0.75%) |
Nov 19, 2010 | 23.23 | 23.67 | 23.23 | 23.65 | 6,695,306 | +0.30(+1.29%) |
Nov 18, 2010 | 23.02 | 23.48 | 22.93 | 23.35 | 10,121,277 | +0.90(+4.02%) |
Nov 17, 2010 | 22.51 | 22.98 | 22.36 | 22.45 | 10,246,084 | -0.05(-0.21%) |
Nov 16, 2010 | 22.86 | 22.92 | 22.32 | 22.50 | 16,722,836 | -0.79(-3.41%) |
Nov 15, 2010 | 23.81 | 23.88 | 23.25 | 23.29 | 8,038,830 | -0.35(-1.48%) |
Nov 12, 2010 | 24.13 | 24.34 | 23.47 | 23.64 | 10,757,634 | -0.96(-3.89%) |
Nov 11, 2010 | 24.57 | 24.62 | 24.30 | 24.60 | 9,892,636 | -0.22(-0.88%) |
Nov 10, 2010 | 24.45 | 24.83 | 24.00 | 24.81 | 9,092,284 | +0.45(+1.85%) |
Nov 09, 2010 | 24.77 | 25.03 | 24.23 | 24.36 | 9,387,913 | +0.13(+0.54%) |
Nov 08, 2010 | 24.30 | 24.60 | 24.03 | 24.23 | 5,958,027 | -0.16(-0.67%) |
Nov 05, 2010 | 24.21 | 24.76 | 24.15 | 24.40 | 10,790,386 | +0.11(+0.45%) |
Nov 04, 2010 | 22.92 | 24.45 | 22.92 | 24.29 | 21,463,054 | +1.97(+8.82%) |
Nov 03, 2010 | 22.53 | 22.58 | 22.02 | 22.32 | 7,147,378 | -0.12(-0.52%) |
Nov 02, 2010 | 22.54 | 22.58 | 22.25 | 22.43 | 5,548,105 | +0.18(+0.80%) |
Nov 01, 2010 | 22.31 | 22.55 | 22.12 | 22.26 | 8,576,090 | +0.37(+1.69%) |
Oct 29, 2010 | 21.81 | 21.91 | 21.66 | 21.89 | 5,704,090 | +0.14(+0.66%) |
Oct 28, 2010 | 21.80 | 21.87 | 21.62 | 21.74 | 7,470,152 | +0.11(+0.51%) |
Oct 27, 2010 | 21.98 | 21.98 | 21.56 | 21.63 | 13,344,306 | -0.81(-3.60%) |
Oct 25, 2010 | 22.59 | 22.78 | 22.37 | 22.44 | 7,899,957 | +0.14(+0.61%) |
Oct 22, 2010 | 22.59 | 22.61 | 22.09 | 22.30 | 6,456,204 | -0.12(-0.55%) |
Oct 21, 2010 | 22.85 | 23.00 | 22.29 | 22.43 | 8,804,647 | -0.49(-2.15%) |
Oct 20, 2010 | 22.74 | 23.12 | 22.61 | 22.92 | 6,160,234 | +0.16(+0.72%) |
Oct 19, 2010 | 22.56 | 22.90 | 22.46 | 22.76 | 15,848,346 | -0.63(-2.69%) |
Oct 18, 2010 | 23.22 | 23.52 | 23.19 | 23.39 | 7,452,427 | -0.08(-0.35%) |
Oct 15, 2010 | 23.70 | 23.80 | 23.23 | 23.47 | 9,574,341 | -0.14(-0.58%) |
Oct 14, 2010 | 23.95 | 24.08 | 23.39 | 23.60 | 10,896,724 | -0.43(-1.79%) |
Oct 13, 2010 | 23.95 | 24.21 | 23.93 | 24.03 | 8,284,517 | +0.27(+1.15%) |
Oct 12, 2010 | 23.51 | 23.77 | 23.28 | 23.76 | 6,476,226 | +0.10(+0.43%) |
Oct 11, 2010 | 23.63 | 23.80 | 23.53 | 23.66 | 5,039,470 | -0.01(-0.03%) |
Oct 08, 2010 | 23.67 | 23.71 | 22.79 | 23.67 | 12,779,906 | +0.75(+3.28%) |
Oct 07, 2010 | 23.44 | 23.49 | 22.63 | 22.91 | 7,818,617 | -0.44(-1.87%) |
Oct 06, 2010 | 23.39 | 23.52 | 23.23 | 23.35 | 8,703,990 | -0.03(-0.12%) |
Oct 05, 2010 | 22.78 | 23.46 | 22.67 | 23.38 | 320,278 | +0.92(+4.11%) |
Oct 04, 2010 | 22.72 | 22.87 | 22.32 | 22.46 | 6,312,618 | -0.31(-1.38%) |
Oct 01, 2010 | 22.77 | 22.80 | 22.39 | 22.77 | 14,447,851 | +0.51(+2.30%) |
Sep 30, 2010 | 22.28 | 22.37 | 21.85 | 22.26 | 12,102,030 | +0.33(+1.50%) |
Sep 29, 2010 | 21.57 | 21.94 | 21.48 | 21.93 | 10,468,716 | +0.39(+1.81%) |
Sep 28, 2010 | 21.19 | 21.60 | 21.05 | 21.54 | 8,035,683 | +0.16(+0.74%) |
Sep 27, 2010 | 21.57 | 21.61 | 21.35 | 21.38 | 5,819,289 | -0.08(-0.38%) |
Sep 24, 2010 | 21.66 | 21.71 | 21.38 | 21.46 | 7,951,180 | +0.16(+0.74%) |
Sep 23, 2010 | 21.29 | 21.57 | 21.00 | 21.31 | 10,504,361 | -0.21(-0.95%) |
Sep 22, 2010 | 22.00 | 22.12 | 21.45 | 21.51 | 7,191,896 | -0.38(-1.75%) |
Sep 21, 2010 | 22.23 | 22.24 | 21.72 | 21.89 | 8,466,050 | -0.29(-1.33%) |
Sep 20, 2010 | 21.95 | 22.38 | 21.86 | 22.19 | 4,977,139 | +0.24(+1.09%) |
Sep 17, 2010 | 21.95 | 22.20 | 21.82 | 21.95 | 6,148,012 | -0.42(-1.90%) |
Sep 15, 2010 | 22.32 | 22.46 | 22.18 | 22.37 | 4,410,645 | -0.19(-0.85%) |
Sep 14, 2010 | 22.72 | 22.87 | 22.49 | 22.56 | 5,293,299 | -0.18(-0.78%) |
Sep 13, 2010 | 22.80 | 22.91 | 22.61 | 22.74 | 5,682,755 | +0.25(+1.09%) |
Sep 10, 2010 | 22.49 | 22.58 | 22.34 | 22.50 | 7,215,555 | +0.20(+0.89%) |
Sep 09, 2010 | 22.27 | 22.62 | 22.14 | 22.30 | 7,085,110 | +0.39(+1.78%) |
Sep 08, 2010 | 21.96 | 22.19 | 21.85 | 21.91 | 5,195,209 | +0.08(+0.34%) |
Sep 07, 2010 | 22.07 | 22.15 | 21.77 | 21.83 | 5,651,065 | -0.44(-1.99%) |
Sep 03, 2010 | 22.15 | 22.43 | 22.15 | 22.28 | 7,881,605 | +0.35(+1.59%) |
Sep 02, 2010 | 21.81 | 22.03 | 21.76 | 21.93 | 184 | +0.03(+0.16%) |