Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.80 | 24.70 | 23.67 | 24.35 | 2,826,682 | +0.55(+2.31%) |
Nov 29, 2010 | 23.27 | 23.86 | 22.60 | 23.80 | 2,303,632 | +0.45(+1.93%) |
Nov 26, 2010 | 23.25 | 23.77 | 23.21 | 23.35 | 697,349 | -0.53(-2.22%) |
Nov 24, 2010 | 23.89 | 23.88 | 23.88 | 23.88 | 1,465,384 | +0.01(+0.04%) |
Nov 23, 2010 | 23.98 | 24.03 | 23.50 | 23.87 | 2,538,076 | -0.50(-2.05%) |
Nov 22, 2010 | 23.49 | 24.37 | 23.15 | 24.37 | 2,195,967 | +0.85(+3.61%) |
Nov 19, 2010 | 23.10 | 23.69 | 22.58 | 23.52 | 1,983,903 | +0.29(+1.25%) |
Nov 18, 2010 | 22.94 | 23.64 | 22.78 | 23.23 | 2,080,742 | +1.03(+4.64%) |
Nov 17, 2010 | 21.75 | 22.41 | 21.67 | 22.20 | 2,169,408 | +0.62(+2.87%) |
Nov 16, 2010 | 22.57 | 22.58 | 21.31 | 21.58 | 3,596,187 | -1.24(-5.43%) |
Nov 15, 2010 | 23.03 | 23.60 | 22.77 | 22.82 | 2,373,382 | -0.14(-0.61%) |
Nov 12, 2010 | 23.96 | 23.99 | 22.56 | 22.96 | 3,386,687 | -1.65(-6.70%) |
Nov 11, 2010 | 24.06 | 24.66 | 23.45 | 24.61 | 2,525,880 | +0.37(+1.53%) |
Nov 10, 2010 | 23.61 | 24.24 | 22.36 | 24.24 | 3,752,057 | +1.00(+4.30%) |
Nov 09, 2010 | 25.16 | 26.30 | 22.76 | 23.24 | 8,089,454 | -1.47(-5.95%) |
Nov 08, 2010 | 23.59 | 24.80 | 23.22 | 24.71 | 3,303,035 | +1.23(+5.24%) |
Nov 05, 2010 | 22.29 | 23.65 | 22.23 | 23.48 | 4,149,778 | +1.26(+5.67%) |
Nov 04, 2010 | 21.61 | 22.53 | 21.48 | 22.22 | 4,133,143 | +1.21(+5.76%) |
Nov 03, 2010 | 20.95 | 21.25 | 20.12 | 21.01 | 3,023,740 | +0.02(+0.10%) |
Nov 02, 2010 | 20.61 | 21.00 | 20.55 | 20.99 | 1,435,388 | +0.47(+2.29%) |
Nov 01, 2010 | 20.89 | 21.14 | 20.27 | 20.52 | 1,963,204 | -0.09(-0.44%) |
Oct 29, 2010 | 20.06 | 20.69 | 19.89 | 20.61 | 1,876,449 | +0.53(+2.64%) |
Oct 28, 2010 | 20.17 | 20.30 | 19.71 | 20.08 | 1,847,422 | +0.14(+0.70%) |
Oct 27, 2010 | 20.12 | 20.12 | 19.28 | 19.94 | 2,036,023 | -0.14(-0.70%) |
Oct 25, 2010 | 20.13 | 20.50 | 19.99 | 20.08 | 1,724,094 | +0.38(+1.93%) |
Oct 22, 2010 | 19.53 | 19.81 | 19.20 | 19.70 | 1,185,546 | +0.18(+0.92%) |
Oct 21, 2010 | 20.06 | 20.25 | 19.18 | 19.52 | 1,988,336 | -0.50(-2.50%) |
Oct 20, 2010 | 19.48 | 20.16 | 19.41 | 20.02 | 1,796,181 | +0.68(+3.52%) |
Oct 19, 2010 | 19.82 | 19.90 | 19.21 | 19.34 | 4,018,797 | -1.06(-5.20%) |
Oct 18, 2010 | 19.80 | 20.50 | 19.62 | 20.40 | 1,989,934 | +0.43(+2.15%) |
Oct 15, 2010 | 20.72 | 20.83 | 19.70 | 19.97 | 3,249,794 | -0.84(-4.04%) |
Oct 14, 2010 | 20.66 | 21.04 | 20.51 | 20.81 | 2,288,670 | +0.20(+0.97%) |
Oct 13, 2010 | 19.95 | 20.79 | 19.85 | 20.61 | 2,158,570 | +0.86(+4.35%) |
Oct 12, 2010 | 19.61 | 19.85 | 19.22 | 19.75 | 1,967,030 | -0.10(-0.50%) |
Oct 11, 2010 | 19.85 | 19.98 | 19.50 | 19.85 | 1,478,635 | +0.00(+0.00%) |
Oct 08, 2010 | 19.85 | 20.17 | 19.40 | 19.85 | 1,527,198 | +0.35(+1.79%) |
Oct 07, 2010 | 20.47 | 20.47 | 19.24 | 19.50 | 5,523 | -0.67(-3.32%) |
Oct 06, 2010 | 20.13 | 20.58 | 19.86 | 20.17 | 2,652,866 | +0.09(+0.45%) |
Oct 05, 2010 | 19.65 | 20.18 | 19.56 | 20.08 | 2,581,531 | +0.83(+4.31%) |
Oct 04, 2010 | 19.97 | 19.97 | 19.11 | 19.25 | 2,280,415 | -0.84(-4.18%) |
Oct 01, 2010 | 20.09 | 20.43 | 19.83 | 20.09 | 1,713,903 | +0.17(+0.84%) |
Sep 30, 2010 | 19.92 | 20.17 | 19.08 | 19.92 | 10,616 | -0.02(-0.08%) |
Sep 29, 2010 | 19.99 | 20.14 | 19.75 | 19.94 | 400 | +0.01(+0.05%) |
Sep 28, 2010 | 19.34 | 19.98 | 18.67 | 19.93 | 822 | +0.51(+2.63%) |
Sep 27, 2010 | 19.60 | 19.70 | 19.27 | 19.42 | 1,169,063 | -0.19(-0.97%) |
Sep 24, 2010 | 19.59 | 19.69 | 19.28 | 19.61 | 1,924,193 | +0.46(+2.40%) |
Sep 23, 2010 | 19.29 | 19.64 | 19.11 | 19.15 | 3,407 | -0.32(-1.64%) |
Sep 22, 2010 | 19.46 | 19.86 | 19.13 | 19.47 | 2,233,439 | +0.19(+0.99%) |
Sep 21, 2010 | 19.04 | 19.42 | 18.74 | 19.28 | 100 | +0.14(+0.73%) |
Sep 20, 2010 | 18.80 | 19.37 | 18.75 | 19.14 | 1,942,015 | +0.47(+2.52%) |
Sep 17, 2010 | 18.67 | 19.27 | 18.66 | 18.67 | 3,238,829 | +0.09(+0.48%) |
Sep 15, 2010 | 18.42 | 18.70 | 18.25 | 18.58 | 1,280,420 | +0.11(+0.60%) |
Sep 14, 2010 | 17.97 | 18.97 | 17.90 | 18.47 | 2,699,282 | +0.73(+4.11%) |
Sep 13, 2010 | 18.01 | 18.20 | 17.68 | 17.74 | 1,607,783 | -0.09(-0.50%) |
Sep 10, 2010 | 17.67 | 18.02 | 17.57 | 17.83 | 1,065,798 | +0.09(+0.51%) |
Sep 09, 2010 | 18.03 | 18.10 | 17.56 | 17.74 | 1,939,114 | -0.07(-0.39%) |
Sep 08, 2010 | 17.91 | 18.20 | 17.75 | 17.81 | 1,727,171 | -0.10(-0.56%) |
Sep 07, 2010 | 17.73 | 18.16 | 17.58 | 17.91 | 2,773 | +0.23(+1.30%) |
Sep 03, 2010 | 17.23 | 17.68 | 17.03 | 17.68 | 1,622,625 | +0.38(+2.20%) |
Sep 02, 2010 | 17.31 | 17.53 | 17.08 | 17.30 | 2,380 | +0.07(+0.41%) |