Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.57 | 19.87 | 19.53 | 19.72 | 510,913 | -0.37(-1.82%) |
Nov 29, 2010 | 20.04 | 20.13 | 19.75 | 20.08 | 1,271,613 | -0.57(-2.76%) |
Nov 26, 2010 | 20.53 | 20.76 | 20.53 | 20.65 | 1,079,169 | -0.72(-3.39%) |
Nov 24, 2010 | 21.24 | 21.38 | 21.38 | 21.38 | 911,837 | +0.18(+0.86%) |
Nov 23, 2010 | 21.50 | 21.57 | 21.14 | 21.19 | 937,438 | -0.99(-4.47%) |
Nov 22, 2010 | 22.24 | 22.43 | 21.90 | 22.19 | 1,336,193 | -0.81(-3.52%) |
Nov 19, 2010 | 22.68 | 23.00 | 22.56 | 23.00 | 445,858 | +0.06(+0.27%) |
Nov 18, 2010 | 22.92 | 23.03 | 22.79 | 22.93 | 650,352 | +0.49(+2.19%) |
Nov 17, 2010 | 22.36 | 22.60 | 22.36 | 22.44 | 760,565 | +0.18(+0.79%) |
Nov 16, 2010 | 22.73 | 22.75 | 22.10 | 22.27 | 679,132 | -0.55(-2.42%) |
Nov 15, 2010 | 23.04 | 23.15 | 22.81 | 22.82 | 878,702 | +0.01(+0.05%) |
Nov 12, 2010 | 22.98 | 23.14 | 22.63 | 22.81 | 532,296 | +0.07(+0.33%) |
Nov 11, 2010 | 22.59 | 22.77 | 22.46 | 22.73 | 299,365 | -0.45(-1.94%) |
Nov 10, 2010 | 23.17 | 23.20 | 22.69 | 23.19 | 1,009,676 | -0.05(-0.20%) |
Nov 09, 2010 | 23.61 | 23.75 | 23.13 | 23.23 | 822,979 | -0.27(-1.16%) |
Nov 08, 2010 | 23.37 | 23.56 | 23.17 | 23.50 | 983,486 | -0.27(-1.13%) |
Nov 05, 2010 | 23.90 | 24.02 | 23.58 | 23.77 | 1,537,221 | -0.80(-3.25%) |
Nov 04, 2010 | 24.65 | 24.66 | 24.29 | 24.57 | 3,189,742 | +0.18(+0.72%) |
Nov 03, 2010 | 24.35 | 24.39 | 23.87 | 24.39 | 320,271 | -0.07(-0.30%) |
Nov 02, 2010 | 24.26 | 24.57 | 24.22 | 24.47 | 235,595 | +0.66(+2.75%) |
Nov 01, 2010 | 24.15 | 24.21 | 23.63 | 23.81 | 385,865 | -0.68(-2.77%) |
Oct 29, 2010 | 24.31 | 24.57 | 24.30 | 24.49 | 373,334 | +0.25(+1.01%) |
Oct 28, 2010 | 24.30 | 24.32 | 24.10 | 24.25 | 606,145 | +0.23(+0.97%) |
Oct 27, 2010 | 24.14 | 24.19 | 23.75 | 24.01 | 237,815 | -0.51(-2.07%) |
Oct 25, 2010 | 24.79 | 24.86 | 24.49 | 24.52 | 442,571 | -0.22(-0.88%) |
Oct 22, 2010 | 24.81 | 24.85 | 24.70 | 24.74 | 126,114 | +0.22(+0.91%) |
Oct 21, 2010 | 24.72 | 24.93 | 24.32 | 24.51 | 528,493 | -0.25(-0.99%) |
Oct 20, 2010 | 24.33 | 24.87 | 24.25 | 24.76 | 588,537 | +0.52(+2.17%) |
Oct 19, 2010 | 24.44 | 24.58 | 24.06 | 24.23 | 2,573,467 | -0.59(-2.37%) |
Oct 18, 2010 | 24.67 | 24.91 | 24.51 | 24.82 | 670,682 | +0.15(+0.60%) |
Oct 15, 2010 | 24.78 | 24.82 | 24.50 | 24.67 | 2,444,877 | -0.02(-0.07%) |
Oct 14, 2010 | 24.72 | 24.82 | 24.55 | 24.69 | 159,314 | +0.24(+0.98%) |
Oct 13, 2010 | 24.32 | 24.62 | 24.30 | 24.45 | 237,769 | +0.44(+1.85%) |
Oct 12, 2010 | 23.81 | 24.07 | 23.61 | 24.01 | 666,014 | +0.00(+0.00%) |
Oct 11, 2010 | 24.14 | 24.14 | 23.96 | 24.01 | 97,939 | -0.23(-0.96%) |
Oct 08, 2010 | 24.24 | 24.27 | 23.96 | 24.24 | 223,517 | +0.13(+0.52%) |
Oct 07, 2010 | 24.50 | 24.50 | 23.92 | 24.11 | 376,676 | -0.05(-0.19%) |
Oct 06, 2010 | 24.19 | 24.24 | 24.02 | 24.16 | 366,591 | +0.06(+0.26%) |
Oct 05, 2010 | 23.60 | 24.17 | 23.60 | 24.10 | 536,078 | +1.12(+4.86%) |
Oct 04, 2010 | 23.22 | 23.32 | 22.84 | 22.98 | 584,975 | -0.33(-1.42%) |
Oct 01, 2010 | 23.31 | 23.45 | 23.15 | 23.31 | 723,946 | +0.13(+0.54%) |
Sep 30, 2010 | 23.45 | 23.65 | 23.06 | 23.19 | 523,794 | -0.03(-0.15%) |
Sep 29, 2010 | 23.10 | 23.33 | 23.00 | 23.22 | 256,820 | -0.18(-0.78%) |
Sep 28, 2010 | 23.21 | 23.46 | 22.83 | 23.40 | 686,868 | +0.27(+1.16%) |
Sep 27, 2010 | 23.31 | 23.32 | 23.11 | 23.13 | 273,813 | -0.46(-1.96%) |
Sep 24, 2010 | 23.26 | 23.61 | 23.25 | 23.60 | 198,617 | +1.02(+4.52%) |
Sep 23, 2010 | 22.64 | 22.83 | 22.49 | 22.57 | 957,041 | -0.42(-1.81%) |
Sep 22, 2010 | 23.11 | 23.24 | 22.93 | 22.99 | 1,221,124 | -0.13(-0.54%) |
Sep 21, 2010 | 23.21 | 23.40 | 22.87 | 23.12 | 481,981 | +0.17(+0.72%) |
Sep 20, 2010 | 22.52 | 23.01 | 22.46 | 22.95 | 230,611 | +0.42(+1.87%) |
Sep 17, 2010 | 22.53 | 22.79 | 22.42 | 22.53 | 315,828 | -0.32(-1.40%) |
Sep 15, 2010 | 22.72 | 22.90 | 22.64 | 22.85 | 237,061 | -0.03(-0.12%) |
Sep 14, 2010 | 22.53 | 23.04 | 22.43 | 22.88 | 444,006 | +0.29(+1.29%) |
Sep 13, 2010 | 22.46 | 22.61 | 22.44 | 22.59 | 232,374 | +0.50(+2.27%) |
Sep 10, 2010 | 22.11 | 22.23 | 22.07 | 22.08 | 481,547 | +0.07(+0.31%) |
Sep 09, 2010 | 22.36 | 22.36 | 21.92 | 22.02 | 1,508,887 | +0.23(+1.05%) |
Sep 08, 2010 | 21.77 | 22.04 | 21.77 | 21.79 | 3,154,838 | +0.20(+0.93%) |
Sep 07, 2010 | 21.87 | 21.88 | 21.53 | 21.59 | 1,713,827 | -0.74(-3.30%) |
Sep 03, 2010 | 22.38 | 22.47 | 22.20 | 22.32 | 422,276 | +0.16(+0.72%) |
Sep 02, 2010 | 22.03 | 22.18 | 21.97 | 22.16 | 662,196 | +0.27(+1.22%) |