Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.16 | 25.73 | 24.94 | 25.46 | 1,325,465 | +0.00(+0.00%) |
Nov 29, 2010 | 25.31 | 25.53 | 24.84 | 25.46 | 764,586 | -0.07(-0.28%) |
Nov 26, 2010 | 25.39 | 25.55 | 25.27 | 25.53 | 265,937 | -0.02(-0.09%) |
Nov 24, 2010 | 25.20 | 25.55 | 25.55 | 25.55 | 1,152,151 | +0.46(+1.85%) |
Nov 23, 2010 | 24.74 | 25.14 | 24.69 | 25.09 | 1,387,571 | -0.07(-0.29%) |
Nov 22, 2010 | 23.98 | 25.19 | 23.98 | 25.16 | 2,229,048 | +1.00(+4.13%) |
Nov 19, 2010 | 23.97 | 24.30 | 23.75 | 24.16 | 787,021 | +0.22(+0.90%) |
Nov 18, 2010 | 24.08 | 24.43 | 23.84 | 23.95 | 985,268 | +0.01(+0.03%) |
Nov 17, 2010 | 23.22 | 23.96 | 22.99 | 23.94 | 1,839,551 | +0.78(+3.38%) |
Nov 16, 2010 | 23.41 | 23.62 | 22.85 | 23.16 | 972,932 | -0.34(-1.46%) |
Nov 15, 2010 | 23.69 | 24.04 | 23.50 | 23.50 | 579,301 | +0.01(+0.03%) |
Nov 12, 2010 | 23.61 | 23.78 | 23.21 | 23.49 | 988,931 | -0.37(-1.54%) |
Nov 11, 2010 | 23.26 | 24.12 | 23.18 | 23.86 | 1,223,927 | +0.36(+1.53%) |
Nov 10, 2010 | 23.21 | 23.56 | 22.90 | 23.50 | 879,523 | +0.37(+1.59%) |
Nov 09, 2010 | 23.85 | 23.85 | 22.97 | 23.13 | 927,272 | -0.67(-2.82%) |
Nov 08, 2010 | 23.64 | 23.95 | 23.56 | 23.80 | 533,447 | +0.00(+0.00%) |
Nov 05, 2010 | 23.79 | 24.08 | 23.66 | 23.80 | 1,069,413 | -0.06(-0.23%) |
Nov 04, 2010 | 23.76 | 23.96 | 23.64 | 23.86 | 1,041,021 | +0.39(+1.67%) |
Nov 03, 2010 | 23.37 | 23.56 | 23.15 | 23.47 | 604,826 | +0.16(+0.69%) |
Nov 02, 2010 | 23.57 | 23.68 | 23.26 | 23.31 | 856,075 | +0.05(+0.21%) |
Nov 01, 2010 | 23.08 | 23.44 | 22.97 | 23.26 | 1,385,194 | +0.00(+0.00%) |
Oct 29, 2010 | 22.76 | 23.34 | 22.71 | 23.26 | 1,483,265 | +0.28(+1.22%) |
Oct 28, 2010 | 23.00 | 23.21 | 22.81 | 22.98 | 914,121 | -0.03(-0.14%) |
Oct 27, 2010 | 22.98 | 23.11 | 22.62 | 23.01 | 2,387,009 | -0.46(-1.94%) |
Oct 25, 2010 | 23.57 | 23.79 | 23.25 | 23.47 | 2,049,296 | +0.14(+0.62%) |
Oct 22, 2010 | 22.48 | 23.69 | 22.31 | 23.33 | 3,639,755 | +1.70(+7.87%) |
Oct 21, 2010 | 22.10 | 22.48 | 21.35 | 21.62 | 2,209,408 | -0.31(-1.42%) |
Oct 20, 2010 | 21.74 | 22.09 | 21.58 | 21.94 | 1,010,268 | +0.26(+1.18%) |
Oct 19, 2010 | 21.78 | 22.15 | 21.50 | 21.68 | 1,329,268 | -0.46(-2.09%) |
Oct 18, 2010 | 22.17 | 22.33 | 21.80 | 22.14 | 961,568 | -0.06(-0.29%) |
Oct 15, 2010 | 22.39 | 22.45 | 21.98 | 22.21 | 1,255,606 | +0.12(+0.54%) |
Oct 14, 2010 | 21.79 | 22.26 | 21.78 | 22.09 | 1,520,346 | +0.19(+0.88%) |
Oct 13, 2010 | 22.18 | 22.29 | 21.46 | 21.90 | 2,191,614 | -0.23(-1.05%) |
Oct 12, 2010 | 22.11 | 22.33 | 21.82 | 22.13 | 1,373,024 | -0.06(-0.25%) |
Oct 11, 2010 | 22.31 | 22.64 | 22.18 | 22.18 | 994,881 | -0.14(-0.61%) |
Oct 08, 2010 | 22.18 | 22.50 | 21.80 | 22.32 | 1,158,843 | +0.20(+0.90%) |
Oct 07, 2010 | 21.90 | 22.35 | 21.70 | 22.12 | 1,810,658 | +0.54(+2.48%) |
Oct 06, 2010 | 21.95 | 21.96 | 21.27 | 21.58 | 887,156 | -0.38(-1.75%) |
Oct 05, 2010 | 21.33 | 22.16 | 21.30 | 21.97 | 2,089,398 | +0.94(+4.48%) |
Oct 04, 2010 | 21.18 | 21.38 | 20.80 | 21.02 | 651,057 | -0.30(-1.39%) |
Oct 01, 2010 | 21.37 | 21.47 | 21.06 | 21.32 | 986,777 | +0.18(+0.83%) |
Sep 30, 2010 | 21.24 | 21.74 | 20.85 | 21.14 | 1,216,851 | +0.06(+0.27%) |
Sep 29, 2010 | 21.15 | 21.38 | 20.98 | 21.09 | 700,172 | -0.22(-1.01%) |
Sep 28, 2010 | 21.41 | 21.51 | 20.83 | 21.30 | 816,126 | +0.04(+0.19%) |
Sep 27, 2010 | 20.96 | 21.55 | 20.91 | 21.26 | 1,408,720 | +0.26(+1.22%) |
Sep 24, 2010 | 20.49 | 21.09 | 20.35 | 21.01 | 1,173,487 | +0.80(+3.95%) |
Sep 23, 2010 | 20.43 | 20.81 | 20.09 | 20.21 | 1,618,186 | -0.42(-2.05%) |
Sep 22, 2010 | 20.66 | 20.82 | 20.24 | 20.63 | 1,082,673 | -0.21(-1.00%) |
Sep 21, 2010 | 21.17 | 21.24 | 20.65 | 20.84 | 1,066,585 | -0.28(-1.32%) |
Sep 20, 2010 | 20.69 | 21.22 | 20.57 | 21.12 | 1,225,074 | +0.56(+2.72%) |
Sep 17, 2010 | 20.92 | 20.95 | 20.42 | 20.56 | 1,403,715 | -0.56(-2.65%) |
Sep 15, 2010 | 21.08 | 21.22 | 20.91 | 21.12 | 819,455 | -0.06(-0.30%) |
Sep 14, 2010 | 21.15 | 21.43 | 20.99 | 21.18 | 1,035,716 | +0.05(+0.23%) |
Sep 13, 2010 | 20.79 | 21.27 | 20.71 | 21.14 | 1,357,275 | +0.62(+3.00%) |
Sep 10, 2010 | 20.37 | 20.66 | 20.27 | 20.52 | 908,906 | +0.16(+0.78%) |
Sep 09, 2010 | 20.91 | 20.91 | 20.14 | 20.36 | 1,129,252 | -0.37(-1.77%) |
Sep 08, 2010 | 20.39 | 20.80 | 20.33 | 20.73 | 1,946,503 | +0.48(+2.37%) |
Sep 07, 2010 | 20.67 | 20.95 | 20.22 | 20.25 | 2,175,443 | -0.32(-1.55%) |
Sep 03, 2010 | 20.15 | 20.62 | 20.06 | 20.57 | 2,314,122 | +0.63(+3.16%) |
Sep 02, 2010 | 18.98 | 19.97 | 18.96 | 19.94 | 2,044,390 | +1.01(+5.32%) |