Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.25 | 23.74 | 23.19 | 23.48 | 2,653,707 | -0.14(-0.57%) |
Nov 29, 2010 | 23.23 | 23.75 | 23.20 | 23.62 | 2,334,264 | +0.10(+0.41%) |
Nov 26, 2010 | 23.19 | 23.69 | 23.02 | 23.52 | 958,215 | -0.35(-1.48%) |
Nov 24, 2010 | 23.64 | 23.87 | 23.87 | 23.87 | 1,771,920 | +0.50(+2.12%) |
Nov 23, 2010 | 23.23 | 23.60 | 23.10 | 23.38 | 2,792,755 | -0.33(-1.39%) |
Nov 22, 2010 | 23.83 | 23.83 | 23.41 | 23.71 | 2,730,463 | -0.24(-1.00%) |
Nov 19, 2010 | 23.75 | 23.97 | 23.62 | 23.95 | 3,894,048 | +0.12(+0.50%) |
Nov 18, 2010 | 23.72 | 24.18 | 23.63 | 23.83 | 2,610,307 | +0.47(+1.99%) |
Nov 17, 2010 | 23.12 | 23.55 | 23.02 | 23.36 | 1,859,395 | +0.27(+1.17%) |
Nov 16, 2010 | 23.32 | 23.49 | 22.88 | 23.09 | 2,507,171 | -0.53(-2.26%) |
Nov 15, 2010 | 23.47 | 24.07 | 23.47 | 23.62 | 2,097,266 | -0.17(-0.73%) |
Nov 12, 2010 | 24.01 | 24.29 | 23.61 | 23.80 | 2,047,986 | -0.47(-1.95%) |
Nov 11, 2010 | 23.96 | 24.39 | 23.74 | 24.27 | 2,053,064 | +0.04(+0.16%) |
Nov 10, 2010 | 23.83 | 24.25 | 23.68 | 24.23 | 2,163,456 | +0.40(+1.67%) |
Nov 09, 2010 | 24.38 | 24.47 | 23.71 | 23.83 | 2,504,459 | -0.57(-2.34%) |
Nov 08, 2010 | 24.86 | 24.86 | 24.11 | 24.40 | 5,057,252 | -0.84(-3.33%) |
Nov 05, 2010 | 25.16 | 25.33 | 24.95 | 25.25 | 2,336,428 | +0.17(+0.69%) |
Nov 04, 2010 | 24.31 | 25.16 | 24.22 | 25.07 | 3,747,886 | +1.12(+4.67%) |
Nov 03, 2010 | 23.70 | 24.01 | 23.49 | 23.95 | 3,372,281 | +0.38(+1.62%) |
Nov 02, 2010 | 23.31 | 23.72 | 23.08 | 23.57 | 2,333,146 | +0.59(+2.58%) |
Nov 01, 2010 | 23.21 | 23.41 | 22.75 | 22.98 | 2,192,815 | -0.04(-0.16%) |
Oct 29, 2010 | 22.83 | 23.15 | 22.76 | 23.02 | 2,787,003 | +0.18(+0.79%) |
Oct 28, 2010 | 23.35 | 23.41 | 22.73 | 22.84 | 3,224,815 | -0.39(-1.68%) |
Oct 27, 2010 | 23.32 | 23.56 | 23.08 | 23.23 | 4,129,160 | -0.40(-1.68%) |
Oct 25, 2010 | 23.74 | 23.95 | 23.50 | 23.62 | 2,348,883 | +0.11(+0.48%) |
Oct 22, 2010 | 23.59 | 23.74 | 23.28 | 23.51 | 2,095,891 | -0.02(-0.06%) |
Oct 21, 2010 | 23.38 | 23.94 | 23.35 | 23.53 | 4,638,739 | +0.29(+1.26%) |
Oct 20, 2010 | 22.95 | 23.32 | 22.49 | 23.23 | 4,324,409 | +0.49(+2.15%) |
Oct 19, 2010 | 23.77 | 23.81 | 22.42 | 22.75 | 8,413,084 | -1.64(-6.74%) |
Oct 18, 2010 | 24.35 | 24.49 | 24.14 | 24.39 | 4,436,050 | +0.14(+0.59%) |
Oct 15, 2010 | 24.28 | 24.51 | 23.78 | 24.25 | 3,117,726 | +0.24(+1.00%) |
Oct 14, 2010 | 24.26 | 24.40 | 23.89 | 24.01 | 2,936,650 | -0.28(-1.14%) |
Oct 13, 2010 | 23.95 | 24.52 | 23.83 | 24.28 | 4,554,404 | +0.45(+1.89%) |
Oct 12, 2010 | 23.60 | 23.97 | 23.14 | 23.83 | 3,389,335 | +0.10(+0.41%) |
Oct 11, 2010 | 23.82 | 23.93 | 23.50 | 23.74 | 2,106,578 | -0.05(-0.22%) |
Oct 08, 2010 | 23.79 | 23.90 | 23.25 | 23.79 | 2,671,125 | +0.44(+1.86%) |
Oct 07, 2010 | 23.40 | 23.41 | 22.99 | 23.35 | 2,799,560 | +0.09(+0.39%) |
Oct 06, 2010 | 23.53 | 23.78 | 22.90 | 23.26 | 7,010,515 | -0.83(-3.44%) |
Oct 05, 2010 | 22.52 | 24.19 | 22.48 | 24.09 | 9,821,440 | +2.01(+9.08%) |
Oct 04, 2010 | 21.39 | 22.14 | 21.30 | 22.09 | 5,198,199 | +0.64(+2.98%) |
Oct 01, 2010 | 21.45 | 21.75 | 21.22 | 21.45 | 2,128,670 | +0.10(+0.47%) |
Sep 30, 2010 | 21.35 | 21.95 | 21.12 | 21.35 | 9,312 | +0.07(+0.34%) |
Sep 29, 2010 | 21.24 | 21.44 | 21.11 | 21.27 | 1,877,889 | -0.14(-0.67%) |
Sep 28, 2010 | 21.10 | 21.47 | 20.79 | 21.42 | 1,884,916 | +0.31(+1.45%) |
Sep 27, 2010 | 21.33 | 21.45 | 20.98 | 21.11 | 1,608,731 | -0.21(-0.98%) |
Sep 24, 2010 | 20.82 | 21.35 | 20.78 | 21.32 | 1,865,417 | +0.88(+4.32%) |
Sep 23, 2010 | 20.44 | 20.86 | 20.23 | 20.44 | 4,939 | -0.31(-1.48%) |
Sep 22, 2010 | 21.07 | 21.27 | 20.61 | 20.74 | 2,401,109 | -0.46(-2.19%) |
Sep 21, 2010 | 21.30 | 21.44 | 20.94 | 21.21 | 2,628,481 | -0.11(-0.53%) |
Sep 20, 2010 | 21.16 | 21.51 | 21.01 | 21.32 | 3,100,959 | +0.16(+0.78%) |
Sep 17, 2010 | 21.16 | 21.48 | 20.98 | 21.16 | 3,124,926 | -0.42(-1.94%) |
Sep 15, 2010 | 20.38 | 21.69 | 20.14 | 21.57 | 8,447,510 | +1.02(+4.99%) |
Sep 14, 2010 | 20.41 | 20.77 | 20.35 | 20.55 | 5,401,457 | +0.14(+0.67%) |
Sep 13, 2010 | 20.20 | 20.60 | 20.13 | 20.41 | 3,714,383 | +0.51(+2.55%) |
Sep 10, 2010 | 19.88 | 20.09 | 19.78 | 19.91 | 969,477 | +0.07(+0.38%) |
Sep 09, 2010 | 19.96 | 20.09 | 19.67 | 19.83 | 1,578,725 | +0.16(+0.84%) |
Sep 08, 2010 | 19.83 | 20.01 | 19.55 | 19.67 | 3,292,576 | -0.16(-0.79%) |
Sep 07, 2010 | 20.08 | 20.12 | 19.69 | 19.82 | 335 | -0.47(-2.32%) |
Sep 03, 2010 | 19.87 | 20.32 | 19.70 | 20.29 | 3,169,059 | +0.74(+3.79%) |
Sep 02, 2010 | 19.27 | 19.63 | 19.21 | 19.55 | 2,095,814 | +0.39(+2.03%) |