Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.57 | 18.96 | 18.54 | 18.74 | 2,595,175 | -0.57(-2.94%) |
Nov 29, 2010 | 19.37 | 19.41 | 18.96 | 19.31 | 3,418,244 | -0.89(-4.38%) |
Nov 26, 2010 | 19.99 | 20.23 | 19.97 | 20.19 | 1,061,251 | -0.70(-3.34%) |
Nov 24, 2010 | 20.78 | 20.89 | 20.89 | 20.89 | 1,571,937 | +0.24(+1.14%) |
Nov 23, 2010 | 20.86 | 20.93 | 20.55 | 20.66 | 2,891,837 | -1.01(-4.66%) |
Nov 22, 2010 | 21.62 | 21.78 | 21.35 | 21.67 | 868,139 | +0.01(+0.06%) |
Nov 19, 2010 | 21.61 | 21.69 | 21.40 | 21.65 | 1,448,654 | -0.04(-0.19%) |
Nov 18, 2010 | 21.42 | 21.78 | 21.40 | 21.69 | 1,645,042 | +0.91(+4.39%) |
Nov 17, 2010 | 20.74 | 20.88 | 20.69 | 20.78 | 923,724 | +0.15(+0.74%) |
Nov 16, 2010 | 20.85 | 20.90 | 20.50 | 20.63 | 1,269,875 | -0.41(-1.94%) |
Nov 15, 2010 | 21.19 | 21.21 | 20.99 | 21.04 | 1,050,556 | -0.05(-0.23%) |
Nov 12, 2010 | 21.16 | 21.34 | 20.94 | 21.09 | 1,664,324 | -0.12(-0.55%) |
Nov 11, 2010 | 21.15 | 21.21 | 21.01 | 21.20 | 1,104,488 | -0.39(-1.83%) |
Nov 10, 2010 | 21.70 | 21.70 | 21.24 | 21.60 | 1,003,225 | -0.10(-0.48%) |
Nov 09, 2010 | 22.08 | 22.14 | 21.60 | 21.70 | 617,512 | -0.22(-1.01%) |
Nov 08, 2010 | 21.85 | 21.96 | 21.80 | 21.92 | 1,037,518 | -0.17(-0.78%) |
Nov 05, 2010 | 22.10 | 22.20 | 21.98 | 22.09 | 1,124,407 | -0.08(-0.34%) |
Nov 04, 2010 | 22.16 | 22.31 | 22.05 | 22.17 | 952,560 | +0.62(+2.89%) |
Nov 03, 2010 | 21.47 | 21.58 | 21.22 | 21.55 | 1,362,870 | +0.08(+0.35%) |
Nov 02, 2010 | 21.52 | 21.60 | 21.44 | 21.47 | 1,267,110 | +0.55(+2.61%) |
Nov 01, 2010 | 21.02 | 21.09 | 20.78 | 20.93 | 1,346,391 | -0.13(-0.62%) |
Oct 29, 2010 | 21.04 | 21.10 | 20.85 | 21.06 | 1,771,690 | -0.36(-1.68%) |
Oct 28, 2010 | 21.43 | 21.51 | 21.32 | 21.42 | 1,412,077 | +0.11(+0.52%) |
Oct 27, 2010 | 21.16 | 21.31 | 21.09 | 21.31 | 2,654,007 | -0.71(-3.23%) |
Oct 25, 2010 | 22.16 | 22.32 | 21.95 | 22.02 | 1,260,542 | +0.17(+0.79%) |
Oct 22, 2010 | 21.90 | 21.97 | 21.77 | 21.85 | 1,458,749 | -0.14(-0.63%) |
Oct 21, 2010 | 22.18 | 22.34 | 21.86 | 21.98 | 1,443,764 | +0.38(+1.76%) |
Oct 20, 2010 | 21.35 | 21.73 | 21.33 | 21.60 | 1,563,315 | +0.38(+1.79%) |
Oct 19, 2010 | 21.46 | 21.53 | 21.11 | 21.22 | 2,345,501 | -0.71(-3.22%) |
Oct 18, 2010 | 21.92 | 22.11 | 21.84 | 21.93 | 3,694,617 | -1.26(-5.43%) |
Oct 15, 2010 | 23.24 | 23.28 | 22.92 | 23.19 | 2,247,909 | -0.26(-1.09%) |
Oct 14, 2010 | 23.69 | 23.70 | 23.29 | 23.44 | 1,640,626 | +0.17(+0.74%) |
Oct 13, 2010 | 23.09 | 23.51 | 23.07 | 23.27 | 2,368,073 | +1.05(+4.73%) |
Oct 12, 2010 | 22.05 | 22.26 | 21.80 | 22.22 | 744,800 | -0.03(-0.12%) |
Oct 11, 2010 | 22.31 | 22.46 | 22.22 | 22.25 | 948,138 | +0.04(+0.19%) |
Oct 08, 2010 | 22.21 | 22.23 | 21.96 | 22.21 | 1,502,951 | +0.03(+0.16%) |
Oct 07, 2010 | 22.43 | 22.49 | 22.10 | 22.17 | 504 | -0.12(-0.53%) |
Oct 06, 2010 | 22.36 | 22.43 | 22.17 | 22.29 | 946,605 | +0.32(+1.48%) |
Oct 05, 2010 | 21.71 | 22.05 | 21.61 | 21.96 | 10,217 | +0.62(+2.88%) |
Oct 04, 2010 | 21.52 | 21.64 | 21.24 | 21.35 | 895,316 | -0.45(-2.06%) |
Oct 01, 2010 | 21.80 | 22.10 | 21.69 | 21.80 | 1,731,092 | +0.14(+0.64%) |
Sep 30, 2010 | 21.77 | 22.07 | 21.53 | 21.66 | 550 | -0.03(-0.13%) |
Sep 29, 2010 | 21.81 | 21.92 | 21.61 | 21.69 | 4,223 | -0.04(-0.19%) |
Sep 28, 2010 | 21.45 | 21.77 | 21.11 | 21.73 | 7,536 | +0.48(+2.28%) |
Sep 27, 2010 | 21.56 | 21.56 | 21.24 | 21.24 | 698,125 | -0.44(-2.04%) |
Sep 24, 2010 | 21.26 | 21.71 | 21.24 | 21.69 | 1,413,475 | +1.28(+6.27%) |
Sep 23, 2010 | 20.52 | 20.70 | 20.35 | 20.41 | 10,878 | -0.84(-3.97%) |
Sep 22, 2010 | 21.45 | 21.56 | 21.11 | 21.25 | 979,923 | -0.10(-0.45%) |
Sep 21, 2010 | 21.56 | 21.58 | 21.20 | 21.35 | 35,899 | +0.19(+0.88%) |
Sep 20, 2010 | 20.98 | 21.19 | 20.88 | 21.16 | 3,071,487 | +0.42(+2.03%) |
Sep 17, 2010 | 20.74 | 20.94 | 20.61 | 20.74 | 6,992,288 | +0.08(+0.40%) |
Sep 15, 2010 | 20.74 | 20.77 | 20.60 | 20.66 | 4,863,416 | -0.11(-0.53%) |
Sep 14, 2010 | 20.88 | 20.90 | 20.70 | 20.77 | 80,518 | -0.61(-2.85%) |
Sep 13, 2010 | 21.42 | 21.52 | 21.31 | 21.38 | 831,022 | +0.46(+2.22%) |
Sep 10, 2010 | 20.70 | 20.95 | 20.63 | 20.91 | 1,147,578 | +0.16(+0.77%) |
Sep 09, 2010 | 21.00 | 21.06 | 20.67 | 20.75 | 3,691 | +0.17(+0.81%) |
Sep 08, 2010 | 20.50 | 20.76 | 20.49 | 20.59 | 6,624 | +0.01(+0.03%) |
Sep 07, 2010 | 20.59 | 20.69 | 20.50 | 20.58 | 3,338 | -0.56(-2.65%) |
Sep 03, 2010 | 21.20 | 21.33 | 20.93 | 21.14 | 904,471 | +0.44(+2.10%) |
Sep 02, 2010 | 20.73 | 20.84 | 20.56 | 20.70 | 33,441 | +0.17(+0.84%) |