Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.82 | 23.25 | 22.63 | 22.97 | 8,086,318 | -0.31(-1.35%) |
Nov 29, 2010 | 22.90 | 23.36 | 22.50 | 23.28 | 9,272,004 | +0.36(+1.58%) |
Nov 26, 2010 | 22.93 | 23.10 | 22.80 | 22.92 | 2,248,378 | -0.30(-1.29%) |
Nov 24, 2010 | 23.05 | 23.22 | 23.22 | 23.22 | 9,076,020 | +0.50(+2.20%) |
Nov 23, 2010 | 23.02 | 23.15 | 22.49 | 22.72 | 13,874,055 | -0.74(-3.15%) |
Nov 22, 2010 | 23.55 | 23.64 | 23.08 | 23.46 | 8,333,313 | -0.18(-0.75%) |
Nov 19, 2010 | 23.22 | 23.66 | 23.22 | 23.64 | 6,699,431 | +0.30(+1.29%) |
Nov 18, 2010 | 23.00 | 23.47 | 22.91 | 23.34 | 10,127,513 | +0.90(+4.02%) |
Nov 17, 2010 | 22.50 | 22.96 | 22.35 | 22.43 | 10,252,397 | -0.05(-0.21%) |
Nov 16, 2010 | 22.84 | 22.91 | 22.30 | 22.48 | 16,733,140 | -0.79(-3.41%) |
Nov 15, 2010 | 23.79 | 23.86 | 23.23 | 23.28 | 8,043,783 | -0.35(-1.48%) |
Nov 12, 2010 | 24.12 | 24.33 | 23.46 | 23.62 | 10,764,262 | -0.96(-3.89%) |
Nov 11, 2010 | 24.55 | 24.61 | 24.29 | 24.58 | 9,898,731 | -0.22(-0.88%) |
Nov 10, 2010 | 24.44 | 24.82 | 23.99 | 24.80 | 9,097,886 | +0.45(+1.85%) |
Nov 09, 2010 | 24.76 | 25.01 | 24.21 | 24.35 | 9,393,697 | +0.13(+0.54%) |
Nov 08, 2010 | 24.29 | 24.59 | 24.02 | 24.22 | 5,961,698 | -0.16(-0.67%) |
Nov 05, 2010 | 24.20 | 24.74 | 24.14 | 24.38 | 10,797,034 | +0.11(+0.45%) |
Nov 04, 2010 | 22.91 | 24.44 | 22.91 | 24.27 | 21,476,278 | +1.97(+8.82%) |
Nov 03, 2010 | 22.52 | 22.56 | 22.00 | 22.30 | 7,151,782 | -0.12(-0.52%) |
Nov 02, 2010 | 22.53 | 22.56 | 22.24 | 22.42 | 5,551,524 | +0.18(+0.80%) |
Nov 01, 2010 | 22.30 | 22.54 | 22.11 | 22.24 | 8,581,374 | +0.37(+1.69%) |
Oct 29, 2010 | 21.79 | 21.89 | 21.64 | 21.87 | 5,707,604 | +0.14(+0.66%) |
Oct 28, 2010 | 21.79 | 21.85 | 21.61 | 21.73 | 7,474,755 | +0.11(+0.51%) |
Oct 27, 2010 | 21.96 | 21.96 | 21.55 | 21.62 | 13,352,528 | -0.81(-3.60%) |
Oct 25, 2010 | 22.57 | 22.76 | 22.36 | 22.43 | 7,904,825 | +0.14(+0.61%) |
Oct 22, 2010 | 22.57 | 22.60 | 22.08 | 22.29 | 6,460,182 | -0.12(-0.55%) |
Oct 21, 2010 | 22.83 | 22.99 | 22.28 | 22.41 | 8,810,072 | -0.49(-2.15%) |
Oct 20, 2010 | 22.72 | 23.10 | 22.60 | 22.91 | 6,164,030 | +0.16(+0.72%) |
Oct 19, 2010 | 22.54 | 22.89 | 22.45 | 22.74 | 15,858,111 | -0.63(-2.69%) |
Oct 18, 2010 | 23.21 | 23.51 | 23.18 | 23.37 | 7,457,019 | -0.08(-0.35%) |
Oct 15, 2010 | 23.69 | 23.79 | 23.21 | 23.45 | 9,580,241 | -0.14(-0.58%) |
Oct 14, 2010 | 23.93 | 24.06 | 23.37 | 23.59 | 10,903,438 | -0.43(-1.79%) |
Oct 13, 2010 | 23.93 | 24.19 | 23.92 | 24.02 | 8,289,622 | +0.27(+1.15%) |
Oct 12, 2010 | 23.49 | 23.76 | 23.27 | 23.75 | 6,480,217 | +0.10(+0.43%) |
Oct 11, 2010 | 23.62 | 23.79 | 23.51 | 23.64 | 5,042,575 | -0.01(-0.03%) |
Oct 08, 2010 | 23.65 | 23.69 | 22.78 | 23.65 | 12,787,780 | +0.75(+3.28%) |
Oct 07, 2010 | 23.43 | 23.47 | 22.62 | 22.90 | 7,823,434 | -0.44(-1.87%) |
Oct 06, 2010 | 23.38 | 23.50 | 23.21 | 23.34 | 8,709,353 | -0.03(-0.12%) |
Oct 05, 2010 | 22.77 | 23.45 | 22.65 | 23.36 | 320,476 | +0.92(+4.11%) |
Oct 04, 2010 | 22.70 | 22.85 | 22.30 | 22.44 | 6,316,507 | -0.31(-1.38%) |
Oct 01, 2010 | 22.76 | 22.79 | 22.38 | 22.76 | 14,456,753 | +0.51(+2.30%) |
Sep 30, 2010 | 22.26 | 22.35 | 21.84 | 22.24 | 12,109,486 | +0.33(+1.50%) |
Sep 29, 2010 | 21.56 | 21.92 | 21.47 | 21.92 | 10,475,166 | +0.39(+1.81%) |
Sep 28, 2010 | 21.18 | 21.59 | 21.04 | 21.53 | 8,040,634 | +0.16(+0.74%) |
Sep 27, 2010 | 21.55 | 21.60 | 21.33 | 21.37 | 5,822,875 | -0.08(-0.38%) |
Sep 24, 2010 | 21.65 | 21.70 | 21.37 | 21.45 | 7,956,079 | +0.16(+0.74%) |
Sep 23, 2010 | 21.28 | 21.55 | 20.99 | 21.29 | 10,510,833 | -0.21(-0.95%) |
Sep 22, 2010 | 21.98 | 22.11 | 21.44 | 21.50 | 7,196,327 | -0.38(-1.75%) |
Sep 21, 2010 | 22.22 | 22.22 | 21.70 | 21.88 | 8,471,266 | -0.29(-1.33%) |
Sep 20, 2010 | 21.94 | 22.36 | 21.85 | 22.18 | 4,980,206 | +0.24(+1.09%) |
Sep 17, 2010 | 21.94 | 22.18 | 21.81 | 21.94 | 6,151,800 | -0.42(-1.89%) |
Sep 15, 2010 | 22.30 | 22.44 | 22.16 | 22.36 | 4,413,362 | -0.19(-0.85%) |
Sep 14, 2010 | 22.70 | 22.85 | 22.47 | 22.55 | 5,296,561 | -0.18(-0.78%) |
Sep 13, 2010 | 22.79 | 22.89 | 22.60 | 22.73 | 5,686,257 | +0.25(+1.09%) |
Sep 10, 2010 | 22.48 | 22.56 | 22.33 | 22.48 | 7,220,001 | +0.20(+0.89%) |
Sep 09, 2010 | 22.26 | 22.61 | 22.13 | 22.28 | 7,089,475 | +0.39(+1.78%) |
Sep 08, 2010 | 21.94 | 22.18 | 21.84 | 21.89 | 5,198,410 | +0.08(+0.34%) |
Sep 07, 2010 | 22.06 | 22.14 | 21.76 | 21.82 | 5,654,547 | -0.44(-2.00%) |
Sep 03, 2010 | 22.14 | 22.41 | 22.14 | 22.26 | 7,886,461 | +0.35(+1.59%) |
Sep 02, 2010 | 21.79 | 22.02 | 21.75 | 21.92 | 184 | +0.03(+0.16%) |