Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.49 | 22.97 | 22.45 | 22.80 | 1,979,338 | +0.09(+0.41%) |
Nov 29, 2010 | 22.59 | 22.98 | 22.46 | 22.70 | 2,196,065 | +0.06(+0.26%) |
Nov 26, 2010 | 22.39 | 22.82 | 22.36 | 22.64 | 1,034,240 | -0.02(-0.08%) |
Nov 24, 2010 | 22.64 | 22.66 | 22.66 | 22.66 | 2,693,092 | +0.29(+1.29%) |
Nov 23, 2010 | 22.62 | 22.67 | 22.36 | 22.37 | 2,183,752 | -0.48(-2.12%) |
Nov 22, 2010 | 22.87 | 23.09 | 22.74 | 22.86 | 3,261,796 | -0.09(-0.37%) |
Nov 19, 2010 | 23.22 | 23.22 | 22.91 | 22.94 | 2,682,445 | -0.29(-1.24%) |
Nov 18, 2010 | 23.08 | 23.41 | 22.92 | 23.23 | 3,917,552 | +0.46(+2.01%) |
Nov 17, 2010 | 23.01 | 23.26 | 22.77 | 22.77 | 2,360,043 | -0.21(-0.91%) |
Nov 16, 2010 | 23.41 | 23.51 | 22.92 | 22.98 | 2,592,897 | -0.63(-2.69%) |
Nov 15, 2010 | 23.55 | 23.73 | 23.39 | 23.62 | 1,829,968 | +0.15(+0.65%) |
Nov 12, 2010 | 23.72 | 23.82 | 23.40 | 23.46 | 1,761,076 | -0.43(-1.81%) |
Nov 11, 2010 | 23.81 | 24.06 | 23.47 | 23.89 | 1,849,726 | -0.16(-0.67%) |
Nov 10, 2010 | 23.48 | 24.06 | 23.18 | 24.06 | 2,308,640 | +0.52(+2.19%) |
Nov 09, 2010 | 23.76 | 23.99 | 23.44 | 23.54 | 1,918,657 | -0.48(-2.01%) |
Nov 08, 2010 | 24.28 | 24.28 | 23.37 | 24.02 | 3,251,947 | -0.34(-1.39%) |
Nov 05, 2010 | 23.71 | 24.49 | 23.57 | 24.36 | 3,603,075 | +0.63(+2.64%) |
Nov 04, 2010 | 22.74 | 23.76 | 22.74 | 23.73 | 4,539,545 | +1.29(+5.73%) |
Nov 03, 2010 | 22.67 | 22.77 | 22.26 | 22.45 | 3,091,961 | -0.18(-0.79%) |
Nov 02, 2010 | 22.68 | 22.85 | 22.52 | 22.63 | 1,997,723 | +0.14(+0.64%) |
Nov 01, 2010 | 23.02 | 23.23 | 22.30 | 22.48 | 2,589,852 | -0.42(-1.85%) |
Oct 29, 2010 | 22.53 | 23.03 | 22.30 | 22.90 | 4,139,383 | +0.41(+1.84%) |
Oct 28, 2010 | 23.67 | 24.29 | 22.49 | 22.49 | 5,942,391 | -0.47(-2.06%) |
Oct 27, 2010 | 22.98 | 23.19 | 22.48 | 22.96 | 4,517,252 | +0.55(+2.45%) |
Oct 25, 2010 | 22.90 | 22.94 | 22.35 | 22.41 | 3,167,751 | -0.30(-1.34%) |
Oct 22, 2010 | 22.93 | 22.99 | 22.63 | 22.72 | 1,117,428 | -0.14(-0.63%) |
Oct 21, 2010 | 22.98 | 23.21 | 22.74 | 22.86 | 2,667,647 | -0.08(-0.37%) |
Oct 20, 2010 | 22.39 | 23.00 | 22.39 | 22.95 | 3,129,904 | +0.57(+2.53%) |
Oct 19, 2010 | 22.21 | 22.67 | 22.18 | 22.38 | 2,856,726 | -0.14(-0.64%) |
Oct 18, 2010 | 22.39 | 22.58 | 22.38 | 22.52 | 2,052,220 | +0.09(+0.42%) |
Oct 15, 2010 | 22.68 | 22.90 | 22.26 | 22.43 | 4,482,010 | -0.14(-0.60%) |
Oct 14, 2010 | 23.51 | 23.67 | 22.41 | 22.57 | 6,724,113 | -1.03(-4.38%) |
Oct 13, 2010 | 23.54 | 23.72 | 23.31 | 23.60 | 4,437,008 | +0.17(+0.72%) |
Oct 12, 2010 | 23.15 | 23.49 | 22.88 | 23.43 | 3,348,207 | +0.09(+0.40%) |
Oct 11, 2010 | 22.70 | 23.56 | 22.69 | 23.34 | 3,307,889 | +0.57(+2.49%) |
Oct 08, 2010 | 22.77 | 22.81 | 22.30 | 22.77 | 2,654,936 | +0.36(+1.59%) |
Oct 07, 2010 | 22.07 | 22.47 | 21.95 | 22.41 | 5,184,431 | +0.36(+1.65%) |
Oct 06, 2010 | 21.64 | 22.05 | 21.57 | 22.05 | 2,591,343 | +0.41(+1.88%) |
Oct 05, 2010 | 21.36 | 21.83 | 21.08 | 21.64 | 2,441,724 | +0.50(+2.36%) |
Oct 04, 2010 | 21.24 | 21.50 | 21.01 | 21.14 | 1,175,279 | -0.21(-0.99%) |
Oct 01, 2010 | 21.36 | 21.61 | 21.16 | 21.36 | 1,738,863 | +0.21(+0.99%) |
Sep 30, 2010 | 21.14 | 21.62 | 21.07 | 21.15 | 8,475 | -0.14(-0.66%) |
Sep 29, 2010 | 21.32 | 21.49 | 21.16 | 21.29 | 2,457,159 | -0.24(-1.10%) |
Sep 28, 2010 | 21.33 | 21.57 | 21.03 | 21.52 | 13,232 | +0.28(+1.31%) |
Sep 27, 2010 | 21.91 | 21.98 | 21.23 | 21.25 | 2,226,461 | -0.57(-2.60%) |
Sep 24, 2010 | 21.24 | 21.83 | 21.06 | 21.81 | 3,713,297 | +0.91(+4.37%) |
Sep 23, 2010 | 20.90 | 21.68 | 20.90 | 20.90 | 200 | -0.63(-2.95%) |
Sep 22, 2010 | 21.59 | 21.85 | 21.30 | 21.53 | 2,163,602 | -0.09(-0.43%) |
Sep 21, 2010 | 22.00 | 22.01 | 21.54 | 21.63 | 2,630,194 | -0.37(-1.69%) |
Sep 20, 2010 | 21.16 | 22.12 | 21.16 | 22.00 | 3,963,725 | +0.84(+3.96%) |
Sep 17, 2010 | 21.16 | 21.46 | 21.01 | 21.16 | 2,866,695 | +0.14(+0.68%) |
Sep 15, 2010 | 21.13 | 21.22 | 20.90 | 21.02 | 2,525,380 | -0.22(-1.04%) |
Sep 14, 2010 | 21.35 | 21.46 | 21.08 | 21.24 | 3,050,416 | -0.22(-1.03%) |
Sep 13, 2010 | 21.68 | 21.68 | 21.08 | 21.46 | 4,706,587 | +0.34(+1.60%) |
Sep 10, 2010 | 20.49 | 21.44 | 20.45 | 21.12 | 9,687,309 | +1.17(+5.86%) |
Sep 09, 2010 | 19.47 | 20.06 | 19.43 | 19.95 | 2,328 | +0.77(+4.02%) |
Sep 08, 2010 | 18.84 | 19.24 | 18.84 | 19.18 | 2,185,031 | +0.35(+1.84%) |
Sep 07, 2010 | 19.42 | 19.46 | 18.83 | 18.83 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.43 | 19.60 | 19.30 | 19.59 | 2,061,210 | +0.27(+1.40%) |
Sep 02, 2010 | 18.49 | 19.32 | 18.49 | 19.32 | 3,783,039 | +0.74(+4.01%) |