Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.15 | 23.63 | 23.09 | 23.38 | 2,665,354 | -0.13(-0.57%) |
Nov 29, 2010 | 23.13 | 23.65 | 23.09 | 23.51 | 2,344,509 | +0.10(+0.42%) |
Nov 26, 2010 | 23.09 | 23.59 | 22.92 | 23.42 | 962,421 | -0.35(-1.48%) |
Nov 24, 2010 | 23.54 | 23.77 | 23.77 | 23.77 | 1,779,697 | +0.49(+2.12%) |
Nov 23, 2010 | 23.12 | 23.50 | 23.00 | 23.27 | 2,805,012 | -0.33(-1.39%) |
Nov 22, 2010 | 23.73 | 23.73 | 23.31 | 23.60 | 2,742,446 | -0.24(-1.00%) |
Nov 19, 2010 | 23.65 | 23.86 | 23.52 | 23.84 | 3,911,138 | +0.12(+0.50%) |
Nov 18, 2010 | 23.62 | 24.07 | 23.53 | 23.72 | 2,621,763 | +0.46(+1.99%) |
Nov 17, 2010 | 23.02 | 23.45 | 22.92 | 23.26 | 1,867,556 | +0.27(+1.17%) |
Nov 16, 2010 | 23.22 | 23.39 | 22.78 | 22.99 | 2,518,175 | -0.53(-2.26%) |
Nov 15, 2010 | 23.37 | 23.97 | 23.37 | 23.52 | 2,106,470 | -0.17(-0.73%) |
Nov 12, 2010 | 23.90 | 24.19 | 23.51 | 23.69 | 2,056,975 | -0.47(-1.95%) |
Nov 11, 2010 | 23.86 | 24.28 | 23.64 | 24.16 | 2,062,075 | +0.04(+0.16%) |
Nov 10, 2010 | 23.72 | 24.14 | 23.57 | 24.13 | 2,172,951 | +0.40(+1.67%) |
Nov 09, 2010 | 24.28 | 24.37 | 23.60 | 23.73 | 2,515,451 | -0.57(-2.34%) |
Nov 08, 2010 | 24.75 | 24.75 | 24.00 | 24.30 | 5,079,447 | -0.84(-3.33%) |
Nov 05, 2010 | 25.05 | 25.22 | 24.84 | 25.14 | 2,346,682 | +0.17(+0.69%) |
Nov 04, 2010 | 24.21 | 25.05 | 24.12 | 24.96 | 3,764,335 | +1.11(+4.67%) |
Nov 03, 2010 | 23.60 | 23.91 | 23.39 | 23.85 | 3,387,081 | +0.38(+1.62%) |
Nov 02, 2010 | 23.21 | 23.62 | 22.98 | 23.47 | 2,343,385 | +0.59(+2.58%) |
Nov 01, 2010 | 23.11 | 23.30 | 22.65 | 22.88 | 2,202,438 | -0.04(-0.16%) |
Oct 29, 2010 | 22.73 | 23.05 | 22.66 | 22.92 | 2,799,235 | +0.18(+0.79%) |
Oct 28, 2010 | 23.25 | 23.31 | 22.63 | 22.74 | 3,238,968 | -0.39(-1.68%) |
Oct 27, 2010 | 23.22 | 23.46 | 22.98 | 23.12 | 4,147,282 | -0.40(-1.68%) |
Oct 25, 2010 | 23.64 | 23.85 | 23.40 | 23.52 | 2,359,192 | +0.11(+0.48%) |
Oct 22, 2010 | 23.49 | 23.64 | 23.18 | 23.41 | 2,105,089 | -0.02(-0.06%) |
Oct 21, 2010 | 23.27 | 23.83 | 23.24 | 23.42 | 4,659,098 | +0.29(+1.26%) |
Oct 20, 2010 | 22.85 | 23.21 | 22.39 | 23.13 | 4,343,388 | +0.49(+2.15%) |
Oct 19, 2010 | 23.66 | 23.71 | 22.32 | 22.65 | 8,450,008 | -1.64(-6.74%) |
Oct 18, 2010 | 24.25 | 24.39 | 24.04 | 24.28 | 4,455,519 | +0.14(+0.59%) |
Oct 15, 2010 | 24.18 | 24.40 | 23.68 | 24.14 | 3,131,409 | +0.24(+1.00%) |
Oct 14, 2010 | 24.16 | 24.29 | 23.79 | 23.90 | 2,949,538 | -0.28(-1.14%) |
Oct 13, 2010 | 23.84 | 24.42 | 23.73 | 24.18 | 4,574,393 | +0.45(+1.89%) |
Oct 12, 2010 | 23.50 | 23.86 | 23.03 | 23.73 | 3,404,210 | +0.10(+0.41%) |
Oct 11, 2010 | 23.72 | 23.83 | 23.40 | 23.63 | 2,115,824 | -0.05(-0.22%) |
Oct 08, 2010 | 23.69 | 23.80 | 23.15 | 23.69 | 2,682,848 | +0.43(+1.86%) |
Oct 07, 2010 | 23.30 | 23.30 | 22.89 | 23.25 | 2,811,846 | +0.09(+0.39%) |
Oct 06, 2010 | 23.43 | 23.68 | 22.80 | 23.16 | 7,041,283 | -0.82(-3.44%) |
Oct 05, 2010 | 22.42 | 24.08 | 22.38 | 23.99 | 9,864,545 | +2.00(+9.08%) |
Oct 04, 2010 | 21.30 | 22.04 | 21.21 | 21.99 | 5,221,013 | +0.64(+2.98%) |
Oct 01, 2010 | 21.35 | 21.66 | 21.13 | 21.35 | 2,138,013 | +0.10(+0.47%) |
Sep 30, 2010 | 21.26 | 21.85 | 21.03 | 21.25 | 9,353 | +0.07(+0.34%) |
Sep 29, 2010 | 21.15 | 21.35 | 21.02 | 21.18 | 1,886,131 | -0.14(-0.67%) |
Sep 28, 2010 | 21.00 | 21.38 | 20.70 | 21.32 | 1,893,188 | +0.31(+1.45%) |
Sep 27, 2010 | 21.24 | 21.36 | 20.89 | 21.02 | 1,615,791 | -0.21(-0.98%) |
Sep 24, 2010 | 20.73 | 21.26 | 20.69 | 21.23 | 1,873,604 | +0.88(+4.32%) |
Sep 23, 2010 | 20.35 | 20.76 | 20.15 | 20.35 | 4,961 | -0.31(-1.48%) |
Sep 22, 2010 | 20.97 | 21.17 | 20.52 | 20.65 | 2,411,647 | -0.46(-2.19%) |
Sep 21, 2010 | 21.21 | 21.35 | 20.85 | 21.11 | 2,640,017 | -0.11(-0.53%) |
Sep 20, 2010 | 21.07 | 21.42 | 20.91 | 21.23 | 3,114,568 | +0.16(+0.78%) |
Sep 17, 2010 | 21.06 | 21.39 | 20.88 | 21.06 | 3,138,640 | -0.42(-1.94%) |
Sep 15, 2010 | 20.30 | 21.60 | 20.05 | 21.48 | 8,484,583 | +1.02(+4.99%) |
Sep 14, 2010 | 20.33 | 20.68 | 20.26 | 20.46 | 5,425,161 | +0.14(+0.67%) |
Sep 13, 2010 | 20.11 | 20.51 | 20.04 | 20.32 | 3,730,684 | +0.50(+2.55%) |
Sep 10, 2010 | 19.79 | 20.00 | 19.69 | 19.82 | 973,732 | +0.07(+0.38%) |
Sep 09, 2010 | 19.87 | 20.00 | 19.59 | 19.74 | 1,585,653 | +0.16(+0.84%) |
Sep 08, 2010 | 19.74 | 19.92 | 19.47 | 19.58 | 3,307,026 | -0.16(-0.79%) |
Sep 07, 2010 | 19.99 | 20.03 | 19.60 | 19.74 | 337 | -0.47(-2.32%) |
Sep 03, 2010 | 19.78 | 20.24 | 19.61 | 20.21 | 3,182,967 | +0.74(+3.79%) |
Sep 02, 2010 | 19.19 | 19.54 | 19.13 | 19.47 | 2,105,012 | +0.39(+2.03%) |