Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.74 | 22.18 | 21.67 | 22.04 | 16,828,234 | +0.14(+0.62%) |
Nov 29, 2010 | 21.84 | 21.95 | 21.39 | 21.90 | 9,394,195 | +0.04(+0.17%) |
Nov 26, 2010 | 22.03 | 22.03 | 21.67 | 21.87 | 7,906,998 | -0.25(-1.11%) |
Nov 24, 2010 | 21.99 | 22.11 | 22.11 | 22.11 | 9,697,094 | +0.20(+0.91%) |
Nov 23, 2010 | 22.46 | 22.54 | 21.90 | 21.91 | 12,265,143 | -0.72(-3.19%) |
Nov 22, 2010 | 22.55 | 22.70 | 22.41 | 22.63 | 6,766,652 | -0.04(-0.19%) |
Nov 19, 2010 | 22.71 | 22.78 | 22.48 | 22.68 | 10,033,008 | +0.13(+0.57%) |
Nov 18, 2010 | 22.08 | 22.65 | 22.01 | 22.55 | 11,368,138 | +0.74(+3.38%) |
Nov 17, 2010 | 21.73 | 22.23 | 21.66 | 21.81 | 11,695,266 | +0.14(+0.65%) |
Nov 16, 2010 | 22.38 | 22.38 | 21.64 | 21.67 | 16,146,996 | -0.92(-4.06%) |
Nov 15, 2010 | 22.58 | 23.01 | 22.29 | 22.59 | 8,665,540 | -0.02(-0.10%) |
Nov 12, 2010 | 23.25 | 23.34 | 22.56 | 22.61 | 11,886,523 | -0.83(-3.53%) |
Nov 11, 2010 | 23.44 | 23.70 | 23.38 | 23.44 | 5,174,072 | -0.14(-0.59%) |
Nov 10, 2010 | 23.43 | 23.62 | 23.33 | 23.58 | 6,210,777 | +0.19(+0.81%) |
Nov 09, 2010 | 23.54 | 23.60 | 23.31 | 23.39 | 6,714,762 | -0.12(-0.49%) |
Nov 08, 2010 | 23.71 | 23.79 | 23.36 | 23.50 | 8,651,645 | -0.33(-1.38%) |
Nov 05, 2010 | 23.85 | 23.89 | 23.59 | 23.83 | 10,967,568 | +0.13(+0.55%) |
Nov 04, 2010 | 23.48 | 23.71 | 23.37 | 23.70 | 12,635,859 | +0.28(+1.21%) |
Nov 03, 2010 | 22.94 | 23.43 | 22.92 | 23.42 | 16,906,032 | +0.54(+2.38%) |
Nov 02, 2010 | 23.01 | 23.09 | 22.61 | 22.87 | 19,884,836 | +0.65(+2.92%) |
Nov 01, 2010 | 22.56 | 22.59 | 22.15 | 22.22 | 9,370,138 | -0.10(-0.45%) |
Oct 29, 2010 | 22.31 | 22.64 | 22.25 | 22.32 | 8,673,584 | +0.05(+0.23%) |
Oct 28, 2010 | 22.77 | 22.77 | 22.08 | 22.27 | 14,093,331 | -0.58(-2.54%) |
Oct 27, 2010 | 22.56 | 22.89 | 22.56 | 22.85 | 9,714,871 | +0.06(+0.25%) |
Oct 25, 2010 | 22.70 | 23.11 | 22.62 | 22.80 | 10,681,586 | +0.23(+1.03%) |
Oct 22, 2010 | 22.69 | 22.80 | 22.42 | 22.56 | 6,648,257 | -0.05(-0.23%) |
Oct 21, 2010 | 22.36 | 22.90 | 22.36 | 22.61 | 12,312,376 | +0.25(+1.11%) |
Oct 20, 2010 | 22.05 | 22.47 | 21.84 | 22.36 | 9,911,902 | +0.32(+1.46%) |
Oct 19, 2010 | 21.72 | 22.37 | 21.62 | 22.04 | 17,137,834 | +0.15(+0.68%) |
Oct 18, 2010 | 21.84 | 22.02 | 21.78 | 21.89 | 8,742,918 | +0.16(+0.75%) |
Oct 15, 2010 | 21.73 | 21.91 | 21.48 | 21.73 | 11,825,298 | +0.10(+0.45%) |
Oct 14, 2010 | 21.46 | 21.79 | 21.32 | 21.63 | 20,943,900 | +0.16(+0.77%) |
Oct 13, 2010 | 20.74 | 21.52 | 20.72 | 21.47 | 20,217,536 | +0.81(+3.94%) |
Oct 12, 2010 | 20.61 | 20.70 | 20.46 | 20.65 | 7,508,632 | -0.07(-0.33%) |
Oct 11, 2010 | 20.67 | 20.85 | 20.56 | 20.72 | 4,903,900 | +0.03(+0.12%) |
Oct 08, 2010 | 20.70 | 20.74 | 20.39 | 20.70 | 9,270,573 | +0.16(+0.78%) |
Oct 07, 2010 | 20.89 | 20.92 | 20.53 | 20.54 | 16,981 | -0.21(-1.03%) |
Oct 06, 2010 | 21.00 | 21.00 | 20.61 | 20.75 | 8,668,179 | -0.24(-1.15%) |
Oct 05, 2010 | 21.00 | 21.19 | 20.84 | 20.99 | 8,340 | +0.30(+1.46%) |
Oct 04, 2010 | 20.96 | 21.11 | 20.35 | 20.69 | 15,711,370 | -0.20(-0.95%) |
Oct 01, 2010 | 20.89 | 21.00 | 20.69 | 20.89 | 10,300,797 | +0.07(+0.35%) |
Sep 30, 2010 | 20.80 | 21.03 | 20.70 | 20.81 | 7,285 | +0.13(+0.62%) |
Sep 29, 2010 | 20.66 | 20.83 | 20.59 | 20.69 | 13,764 | -0.03(-0.17%) |
Sep 28, 2010 | 20.69 | 20.76 | 20.48 | 20.72 | 5,854 | +0.06(+0.28%) |
Sep 27, 2010 | 20.54 | 20.86 | 20.52 | 20.66 | 9,826,058 | +0.07(+0.36%) |
Sep 24, 2010 | 20.56 | 20.72 | 20.41 | 20.59 | 12,856,862 | +0.20(+0.97%) |
Sep 23, 2010 | 20.21 | 20.74 | 20.17 | 20.39 | 11,504 | +0.04(+0.18%) |
Sep 22, 2010 | 20.09 | 20.43 | 19.90 | 20.35 | 14,078,611 | +0.19(+0.94%) |
Sep 21, 2010 | 20.29 | 20.39 | 19.95 | 20.16 | 13,183 | -0.16(-0.79%) |
Sep 20, 2010 | 19.89 | 20.32 | 19.66 | 20.32 | 18,544,504 | +0.47(+2.36%) |
Sep 17, 2010 | 19.85 | 19.92 | 19.51 | 19.85 | 19,412,120 | +0.32(+1.66%) |
Sep 15, 2010 | 18.97 | 19.80 | 18.97 | 19.53 | 49,193,404 | +0.97(+5.22%) |
Sep 14, 2010 | 17.97 | 18.70 | 17.96 | 18.56 | 118,109 | +0.62(+3.48%) |
Sep 13, 2010 | 18.28 | 18.28 | 17.75 | 17.94 | 42,138,408 | -0.47(-2.58%) |
Sep 10, 2010 | 17.91 | 18.42 | 17.88 | 18.41 | 16,069,076 | +0.57(+3.21%) |
Sep 09, 2010 | 18.31 | 18.31 | 17.77 | 17.84 | 17,186 | -0.22(-1.24%) |
Sep 08, 2010 | 18.54 | 18.74 | 18.06 | 18.06 | 6,639 | -0.57(-3.05%) |
Sep 07, 2010 | 19.02 | 19.14 | 18.59 | 18.63 | 3,680 | -0.60(-3.12%) |
Sep 03, 2010 | 19.19 | 19.28 | 19.09 | 19.23 | 7,520,190 | +0.21(+1.10%) |
Sep 02, 2010 | 18.83 | 19.02 | 18.69 | 19.02 | 15,249 | +0.34(+1.81%) |