Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.26 | 23.75 | 23.20 | 23.50 | 2,652,006 | -0.14(-0.57%) |
Nov 29, 2010 | 23.25 | 23.77 | 23.21 | 23.63 | 2,332,768 | +0.10(+0.41%) |
Nov 26, 2010 | 23.20 | 23.71 | 23.04 | 23.53 | 957,601 | -0.35(-1.48%) |
Nov 24, 2010 | 23.65 | 23.89 | 23.89 | 23.89 | 1,770,784 | +0.50(+2.12%) |
Nov 23, 2010 | 23.24 | 23.62 | 23.11 | 23.39 | 2,790,965 | -0.33(-1.39%) |
Nov 22, 2010 | 23.85 | 23.85 | 23.43 | 23.72 | 2,728,712 | -0.24(-1.00%) |
Nov 19, 2010 | 23.77 | 23.98 | 23.64 | 23.96 | 3,891,551 | +0.12(+0.50%) |
Nov 18, 2010 | 23.74 | 24.20 | 23.65 | 23.84 | 2,608,633 | +0.47(+1.99%) |
Nov 17, 2010 | 23.14 | 23.56 | 23.03 | 23.38 | 1,858,203 | +0.27(+1.17%) |
Nov 16, 2010 | 23.34 | 23.50 | 22.90 | 23.11 | 2,505,564 | -0.53(-2.26%) |
Nov 15, 2010 | 23.49 | 24.09 | 23.49 | 23.64 | 2,095,921 | -0.17(-0.73%) |
Nov 12, 2010 | 24.02 | 24.31 | 23.62 | 23.81 | 2,046,673 | -0.47(-1.95%) |
Nov 11, 2010 | 23.98 | 24.41 | 23.76 | 24.29 | 2,051,748 | +0.04(+0.15%) |
Nov 10, 2010 | 23.84 | 24.26 | 23.69 | 24.25 | 2,162,069 | +0.40(+1.67%) |
Nov 09, 2010 | 24.40 | 24.49 | 23.72 | 23.85 | 2,502,853 | -0.57(-2.34%) |
Nov 08, 2010 | 24.87 | 24.87 | 24.12 | 24.42 | 5,054,009 | -0.84(-3.33%) |
Nov 05, 2010 | 25.18 | 25.34 | 24.97 | 25.26 | 2,334,930 | +0.17(+0.69%) |
Nov 04, 2010 | 24.33 | 25.17 | 24.24 | 25.09 | 3,745,483 | +1.12(+4.67%) |
Nov 03, 2010 | 23.71 | 24.03 | 23.50 | 23.97 | 3,370,119 | +0.38(+1.62%) |
Nov 02, 2010 | 23.32 | 23.74 | 23.09 | 23.59 | 2,331,650 | +0.59(+2.58%) |
Nov 01, 2010 | 23.23 | 23.42 | 22.77 | 22.99 | 2,191,409 | -0.04(-0.16%) |
Oct 29, 2010 | 22.84 | 23.17 | 22.78 | 23.03 | 2,785,216 | +0.18(+0.79%) |
Oct 28, 2010 | 23.37 | 23.43 | 22.75 | 22.85 | 3,222,748 | -0.39(-1.68%) |
Oct 27, 2010 | 23.34 | 23.58 | 23.09 | 23.24 | 4,126,513 | -0.40(-1.68%) |
Oct 25, 2010 | 23.76 | 23.97 | 23.52 | 23.64 | 2,347,377 | +0.11(+0.48%) |
Oct 22, 2010 | 23.61 | 23.76 | 23.30 | 23.53 | 2,094,547 | -0.02(-0.06%) |
Oct 21, 2010 | 23.39 | 23.95 | 23.36 | 23.54 | 4,635,765 | +0.29(+1.26%) |
Oct 20, 2010 | 22.96 | 23.33 | 22.50 | 23.25 | 4,321,637 | +0.49(+2.14%) |
Oct 19, 2010 | 23.78 | 23.83 | 22.43 | 22.76 | 8,407,690 | -1.64(-6.74%) |
Oct 18, 2010 | 24.37 | 24.51 | 24.16 | 24.41 | 4,433,206 | +0.14(+0.59%) |
Oct 15, 2010 | 24.30 | 24.52 | 23.80 | 24.26 | 3,115,727 | +0.24(+1.00%) |
Oct 14, 2010 | 24.28 | 24.41 | 23.91 | 24.02 | 2,934,767 | -0.28(-1.14%) |
Oct 13, 2010 | 23.96 | 24.54 | 23.85 | 24.30 | 4,551,484 | +0.45(+1.89%) |
Oct 12, 2010 | 23.62 | 23.98 | 23.15 | 23.85 | 3,387,162 | +0.10(+0.41%) |
Oct 11, 2010 | 23.83 | 23.95 | 23.52 | 23.75 | 2,105,228 | -0.05(-0.22%) |
Oct 08, 2010 | 23.80 | 23.92 | 23.26 | 23.80 | 2,669,412 | +0.44(+1.86%) |
Oct 07, 2010 | 23.41 | 23.42 | 23.01 | 23.37 | 2,797,765 | +0.09(+0.39%) |
Oct 06, 2010 | 23.55 | 23.80 | 22.92 | 23.28 | 7,006,021 | -0.83(-3.44%) |
Oct 05, 2010 | 22.53 | 24.20 | 22.49 | 24.11 | 9,815,143 | +2.01(+9.08%) |
Oct 04, 2010 | 21.41 | 22.15 | 21.32 | 22.10 | 5,194,867 | +0.64(+2.98%) |
Oct 01, 2010 | 21.46 | 21.77 | 21.24 | 21.46 | 2,127,305 | +0.10(+0.47%) |
Sep 30, 2010 | 21.37 | 21.96 | 21.13 | 21.36 | 9,306 | +0.07(+0.34%) |
Sep 29, 2010 | 21.26 | 21.45 | 21.12 | 21.29 | 1,876,685 | -0.14(-0.67%) |
Sep 28, 2010 | 21.11 | 21.48 | 20.80 | 21.43 | 1,883,707 | +0.31(+1.45%) |
Sep 27, 2010 | 21.35 | 21.47 | 21.00 | 21.12 | 1,607,699 | -0.21(-0.98%) |
Sep 24, 2010 | 20.83 | 21.36 | 20.79 | 21.33 | 1,864,221 | +0.88(+4.32%) |
Sep 23, 2010 | 20.45 | 20.87 | 20.25 | 20.45 | 4,936 | -0.31(-1.48%) |
Sep 22, 2010 | 21.08 | 21.28 | 20.62 | 20.76 | 2,399,570 | -0.46(-2.19%) |
Sep 21, 2010 | 21.32 | 21.45 | 20.95 | 21.22 | 2,626,796 | -0.11(-0.53%) |
Sep 20, 2010 | 21.18 | 21.53 | 21.02 | 21.33 | 3,098,971 | +0.16(+0.78%) |
Sep 17, 2010 | 21.17 | 21.50 | 20.99 | 21.17 | 3,122,923 | -0.42(-1.94%) |
Sep 15, 2010 | 20.40 | 21.71 | 20.15 | 21.59 | 8,442,095 | +1.03(+4.99%) |
Sep 14, 2010 | 20.43 | 20.78 | 20.36 | 20.56 | 5,397,994 | +0.14(+0.67%) |
Sep 13, 2010 | 20.21 | 20.61 | 20.14 | 20.43 | 3,712,002 | +0.51(+2.55%) |
Sep 10, 2010 | 19.89 | 20.10 | 19.79 | 19.92 | 968,856 | +0.07(+0.38%) |
Sep 09, 2010 | 19.97 | 20.10 | 19.69 | 19.84 | 1,577,713 | +0.16(+0.84%) |
Sep 08, 2010 | 19.84 | 20.02 | 19.57 | 19.68 | 3,290,465 | -0.16(-0.79%) |
Sep 07, 2010 | 20.09 | 20.14 | 19.70 | 19.84 | 335 | -0.47(-2.32%) |
Sep 03, 2010 | 19.88 | 20.34 | 19.71 | 20.31 | 3,167,028 | +0.74(+3.79%) |
Sep 02, 2010 | 19.28 | 19.64 | 19.22 | 19.57 | 2,094,471 | +0.39(+2.03%) |