Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.29 | 23.53 | 23.20 | 23.29 | 2,033,302 | -0.33(-1.38%) |
Nov 29, 2010 | 23.64 | 23.72 | 23.20 | 23.62 | 1,627,577 | -0.19(-0.80%) |
Nov 26, 2010 | 23.77 | 23.97 | 23.67 | 23.81 | 467,662 | -0.19(-0.80%) |
Nov 24, 2010 | 23.43 | 24.00 | 24.00 | 24.00 | 2,174,800 | +0.87(+3.76%) |
Nov 23, 2010 | 23.43 | 23.48 | 23.11 | 23.13 | 1,725,631 | -0.63(-2.67%) |
Nov 22, 2010 | 23.57 | 23.77 | 23.37 | 23.77 | 1,434,541 | +0.01(+0.04%) |
Nov 19, 2010 | 23.77 | 23.87 | 23.50 | 23.76 | 1,431,555 | -0.03(-0.15%) |
Nov 18, 2010 | 23.81 | 23.99 | 23.68 | 23.79 | 2,009,405 | +0.34(+1.45%) |
Nov 17, 2010 | 23.79 | 24.13 | 23.42 | 23.45 | 2,135,365 | -0.27(-1.14%) |
Nov 16, 2010 | 24.20 | 24.30 | 23.64 | 23.72 | 1,652,966 | -0.71(-2.92%) |
Nov 15, 2010 | 24.35 | 25.03 | 24.26 | 24.43 | 1,288,605 | +0.33(+1.37%) |
Nov 12, 2010 | 24.31 | 24.40 | 23.88 | 24.10 | 1,604,569 | -0.38(-1.56%) |
Nov 11, 2010 | 24.79 | 24.83 | 24.27 | 24.49 | 1,697,473 | -0.56(-2.22%) |
Nov 10, 2010 | 24.67 | 25.17 | 24.67 | 25.04 | 1,768,082 | +0.41(+1.66%) |
Nov 09, 2010 | 24.91 | 24.93 | 24.50 | 24.63 | 922,431 | -0.25(-1.01%) |
Nov 08, 2010 | 24.67 | 24.90 | 24.57 | 24.89 | 1,094,739 | +0.03(+0.10%) |
Nov 05, 2010 | 24.71 | 24.86 | 24.50 | 24.86 | 1,131,557 | +0.13(+0.53%) |
Nov 04, 2010 | 24.74 | 25.19 | 24.51 | 24.73 | 1,258,226 | +0.22(+0.89%) |
Nov 03, 2010 | 24.10 | 24.52 | 24.10 | 24.51 | 1,524,755 | +0.30(+1.26%) |
Nov 02, 2010 | 24.26 | 24.33 | 23.83 | 24.21 | 1,217,287 | +0.17(+0.72%) |
Nov 01, 2010 | 23.97 | 24.18 | 23.65 | 24.03 | 1,541,127 | -0.16(-0.65%) |
Oct 29, 2010 | 23.90 | 24.20 | 23.79 | 24.19 | 1,525,800 | +0.17(+0.69%) |
Oct 28, 2010 | 23.96 | 24.39 | 23.90 | 24.03 | 2,177,645 | +0.05(+0.22%) |
Oct 27, 2010 | 23.44 | 24.00 | 23.41 | 23.97 | 2,469,313 | +0.64(+2.76%) |
Oct 25, 2010 | 23.17 | 23.37 | 22.99 | 23.33 | 2,263,424 | +0.38(+1.68%) |
Oct 22, 2010 | 23.59 | 23.59 | 22.92 | 22.95 | 2,389,386 | -0.55(-2.34%) |
Oct 21, 2010 | 22.16 | 23.58 | 22.14 | 23.50 | 4,504,490 | +1.41(+6.37%) |
Oct 20, 2010 | 21.85 | 22.14 | 21.73 | 22.09 | 2,489,999 | +0.31(+1.43%) |
Oct 19, 2010 | 22.11 | 22.11 | 21.50 | 21.78 | 2,810,436 | -0.61(-2.75%) |
Oct 18, 2010 | 22.38 | 22.44 | 22.24 | 22.39 | 1,407,496 | -0.02(-0.08%) |
Oct 15, 2010 | 22.43 | 22.59 | 22.22 | 22.41 | 2,304,117 | +0.22(+0.98%) |
Oct 14, 2010 | 22.20 | 22.43 | 22.14 | 22.19 | 2,121,522 | -0.02(-0.08%) |
Oct 13, 2010 | 21.93 | 22.38 | 21.93 | 22.21 | 2,637,801 | +0.35(+1.59%) |
Oct 12, 2010 | 21.38 | 22.00 | 21.18 | 21.86 | 2,795,153 | +0.41(+1.90%) |
Oct 11, 2010 | 21.33 | 21.50 | 21.12 | 21.45 | 2,040,927 | +0.07(+0.33%) |
Oct 08, 2010 | 21.49 | 21.53 | 21.13 | 21.38 | 2,673,652 | -0.03(-0.12%) |
Oct 07, 2010 | 21.73 | 21.91 | 21.26 | 21.41 | 3,619,022 | -0.30(-1.40%) |
Oct 06, 2010 | 21.95 | 21.98 | 21.06 | 21.71 | 5,093,095 | -0.25(-1.15%) |
Oct 05, 2010 | 21.96 | 22.18 | 21.77 | 21.97 | 2,121,804 | +0.19(+0.88%) |
Oct 04, 2010 | 22.22 | 22.33 | 21.29 | 21.78 | 4,021,846 | -0.59(-2.64%) |
Oct 01, 2010 | 22.54 | 22.66 | 22.19 | 22.37 | 2,472,146 | +0.03(+0.16%) |
Sep 30, 2010 | 22.79 | 22.97 | 22.22 | 22.33 | 2,985,946 | -0.26(-1.15%) |
Sep 29, 2010 | 22.47 | 22.80 | 22.47 | 22.59 | 2,008,237 | +0.01(+0.04%) |
Sep 28, 2010 | 22.95 | 23.13 | 22.21 | 22.58 | 4,330,062 | -0.88(-3.74%) |
Sep 27, 2010 | 23.55 | 23.77 | 23.37 | 23.46 | 1,119,945 | -0.10(-0.41%) |
Sep 24, 2010 | 23.59 | 23.75 | 23.36 | 23.56 | 1,630,228 | +0.26(+1.12%) |
Sep 23, 2010 | 23.61 | 23.61 | 23.20 | 23.30 | 1,596,770 | -0.46(-1.94%) |
Sep 22, 2010 | 24.04 | 24.30 | 23.70 | 23.76 | 1,400,414 | -0.28(-1.16%) |
Sep 21, 2010 | 24.03 | 24.20 | 23.87 | 24.03 | 1,672,657 | -0.09(-0.36%) |
Sep 20, 2010 | 23.73 | 24.22 | 23.73 | 24.12 | 1,814,926 | +0.45(+1.91%) |
Sep 17, 2010 | 23.64 | 23.83 | 23.55 | 23.67 | 3,435,613 | -0.17(-0.69%) |
Sep 15, 2010 | 23.61 | 23.86 | 23.47 | 23.83 | 1,274,412 | +0.08(+0.33%) |
Sep 14, 2010 | 23.57 | 23.90 | 23.51 | 23.76 | 1,176,647 | +0.09(+0.37%) |
Sep 13, 2010 | 23.55 | 23.76 | 23.39 | 23.67 | 1,408,943 | +0.36(+1.53%) |
Sep 10, 2010 | 22.83 | 23.64 | 22.71 | 23.31 | 2,099,394 | +0.56(+2.44%) |
Sep 09, 2010 | 23.13 | 23.22 | 22.64 | 22.76 | 2,153,002 | -0.15(-0.64%) |
Sep 08, 2010 | 23.14 | 23.27 | 22.87 | 22.91 | 2,516,803 | -0.17(-0.75%) |
Sep 07, 2010 | 23.17 | 23.21 | 23.01 | 23.08 | 2,795,424 | -0.17(-0.75%) |
Sep 03, 2010 | 23.08 | 23.39 | 23.07 | 23.25 | 3,039,016 | +0.42(+1.83%) |
Sep 02, 2010 | 22.65 | 22.85 | 22.55 | 22.84 | 1,930,962 | +0.10(+0.46%) |