Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.51 | 22.99 | 22.47 | 22.82 | 1,977,501 | +0.09(+0.41%) |
Nov 29, 2010 | 22.61 | 23.01 | 22.48 | 22.73 | 2,194,027 | +0.06(+0.26%) |
Nov 26, 2010 | 22.41 | 22.84 | 22.38 | 22.67 | 1,033,280 | -0.02(-0.08%) |
Nov 24, 2010 | 22.66 | 22.68 | 22.68 | 22.68 | 2,690,593 | +0.29(+1.29%) |
Nov 23, 2010 | 22.64 | 22.69 | 22.39 | 22.39 | 2,181,726 | -0.48(-2.12%) |
Nov 22, 2010 | 22.90 | 23.11 | 22.76 | 22.88 | 3,258,769 | -0.09(-0.37%) |
Nov 19, 2010 | 23.24 | 23.24 | 22.93 | 22.96 | 2,679,956 | -0.29(-1.24%) |
Nov 18, 2010 | 23.10 | 23.43 | 22.94 | 23.25 | 3,913,916 | +0.46(+2.02%) |
Nov 17, 2010 | 23.03 | 23.28 | 22.79 | 22.79 | 2,357,853 | -0.21(-0.91%) |
Nov 16, 2010 | 23.43 | 23.54 | 22.94 | 23.00 | 2,590,492 | -0.64(-2.69%) |
Nov 15, 2010 | 23.57 | 23.76 | 23.41 | 23.64 | 1,828,270 | +0.15(+0.65%) |
Nov 12, 2010 | 23.74 | 23.84 | 23.43 | 23.48 | 1,759,442 | -0.43(-1.81%) |
Nov 11, 2010 | 23.83 | 24.08 | 23.49 | 23.92 | 1,848,010 | -0.16(-0.67%) |
Nov 10, 2010 | 23.50 | 24.09 | 23.20 | 24.08 | 2,306,498 | +0.52(+2.19%) |
Nov 09, 2010 | 23.78 | 24.01 | 23.46 | 23.56 | 1,916,877 | -0.48(-2.01%) |
Nov 08, 2010 | 24.30 | 24.30 | 23.39 | 24.04 | 3,248,930 | -0.34(-1.39%) |
Nov 05, 2010 | 23.73 | 24.51 | 23.59 | 24.38 | 3,599,732 | +0.63(+2.64%) |
Nov 04, 2010 | 22.76 | 23.78 | 22.76 | 23.76 | 4,535,333 | +1.29(+5.73%) |
Nov 03, 2010 | 22.69 | 22.79 | 22.28 | 22.47 | 3,089,092 | -0.18(-0.79%) |
Nov 02, 2010 | 22.70 | 22.87 | 22.54 | 22.65 | 1,995,869 | +0.14(+0.64%) |
Nov 01, 2010 | 23.04 | 23.26 | 22.32 | 22.50 | 2,587,449 | -0.42(-1.85%) |
Oct 29, 2010 | 22.55 | 23.05 | 22.32 | 22.93 | 4,135,542 | +0.42(+1.84%) |
Oct 28, 2010 | 23.69 | 24.32 | 22.51 | 22.51 | 5,936,877 | -0.47(-2.06%) |
Oct 27, 2010 | 23.00 | 23.21 | 22.50 | 22.98 | 4,513,060 | +0.55(+2.45%) |
Oct 25, 2010 | 22.92 | 22.96 | 22.38 | 22.43 | 3,164,812 | -0.30(-1.34%) |
Oct 22, 2010 | 22.95 | 23.01 | 22.65 | 22.74 | 1,116,391 | -0.14(-0.63%) |
Oct 21, 2010 | 23.00 | 23.23 | 22.76 | 22.88 | 2,665,171 | -0.08(-0.37%) |
Oct 20, 2010 | 22.41 | 23.02 | 22.41 | 22.97 | 3,127,000 | +0.57(+2.53%) |
Oct 19, 2010 | 22.23 | 22.69 | 22.21 | 22.40 | 2,854,075 | -0.14(-0.64%) |
Oct 18, 2010 | 22.41 | 22.60 | 22.40 | 22.54 | 2,050,316 | +0.09(+0.42%) |
Oct 15, 2010 | 22.70 | 22.92 | 22.28 | 22.45 | 4,477,851 | -0.14(-0.60%) |
Oct 14, 2010 | 23.53 | 23.69 | 22.43 | 22.59 | 6,717,874 | -1.03(-4.38%) |
Oct 13, 2010 | 23.56 | 23.74 | 23.33 | 23.62 | 4,432,891 | +0.17(+0.72%) |
Oct 12, 2010 | 23.17 | 23.51 | 22.90 | 23.45 | 3,345,100 | +0.09(+0.40%) |
Oct 11, 2010 | 22.72 | 23.59 | 22.71 | 23.36 | 3,304,820 | +0.57(+2.49%) |
Oct 08, 2010 | 22.79 | 22.83 | 22.32 | 22.79 | 2,652,472 | +0.36(+1.59%) |
Oct 07, 2010 | 22.10 | 22.49 | 21.97 | 22.43 | 5,179,620 | +0.36(+1.65%) |
Oct 06, 2010 | 21.66 | 22.07 | 21.59 | 22.07 | 2,588,938 | +0.41(+1.88%) |
Oct 05, 2010 | 21.38 | 21.85 | 21.10 | 21.66 | 2,439,458 | +0.50(+2.36%) |
Oct 04, 2010 | 21.26 | 21.52 | 21.03 | 21.16 | 1,174,188 | -0.21(-0.99%) |
Oct 01, 2010 | 21.38 | 21.63 | 21.18 | 21.38 | 1,737,249 | +0.21(+0.99%) |
Sep 30, 2010 | 21.16 | 21.64 | 21.09 | 21.17 | 8,467 | -0.14(-0.66%) |
Sep 29, 2010 | 21.34 | 21.51 | 21.18 | 21.31 | 2,454,879 | -0.24(-1.10%) |
Sep 28, 2010 | 21.35 | 21.59 | 21.04 | 21.54 | 13,219 | +0.28(+1.31%) |
Sep 27, 2010 | 21.93 | 22.00 | 21.25 | 21.27 | 2,224,395 | -0.57(-2.60%) |
Sep 24, 2010 | 21.26 | 21.85 | 21.08 | 21.83 | 3,709,851 | +0.91(+4.37%) |
Sep 23, 2010 | 20.92 | 21.70 | 20.92 | 20.92 | 200 | -0.64(-2.95%) |
Sep 22, 2010 | 21.61 | 21.87 | 21.32 | 21.55 | 2,161,595 | -0.09(-0.43%) |
Sep 21, 2010 | 22.02 | 22.03 | 21.56 | 21.65 | 2,627,754 | -0.37(-1.69%) |
Sep 20, 2010 | 21.18 | 22.14 | 21.18 | 22.02 | 3,960,047 | +0.84(+3.96%) |
Sep 17, 2010 | 21.18 | 21.48 | 21.03 | 21.18 | 2,864,035 | +0.14(+0.68%) |
Sep 15, 2010 | 21.15 | 21.24 | 20.92 | 21.04 | 2,523,036 | -0.22(-1.04%) |
Sep 14, 2010 | 21.37 | 21.48 | 21.10 | 21.26 | 3,047,585 | -0.22(-1.03%) |
Sep 13, 2010 | 21.70 | 21.70 | 21.10 | 21.48 | 4,702,220 | +0.34(+1.60%) |
Sep 10, 2010 | 20.51 | 21.46 | 20.47 | 21.14 | 9,678,320 | +1.17(+5.85%) |
Sep 09, 2010 | 19.49 | 20.08 | 19.45 | 19.97 | 2,326 | +0.77(+4.02%) |
Sep 08, 2010 | 18.86 | 19.26 | 18.86 | 19.20 | 2,183,004 | +0.35(+1.84%) |
Sep 07, 2010 | 19.44 | 19.48 | 18.85 | 18.85 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.45 | 19.62 | 19.32 | 19.61 | 2,059,297 | +0.27(+1.40%) |
Sep 02, 2010 | 18.51 | 19.34 | 18.51 | 19.34 | 3,779,529 | +0.75(+4.01%) |