Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.65 | 22.76 | 22.49 | 22.51 | 6,772,307 | -0.41(-1.77%) |
Nov 29, 2010 | 23.11 | 23.15 | 22.70 | 22.92 | 5,355,103 | -0.45(-1.93%) |
Nov 26, 2010 | 23.12 | 23.43 | 23.00 | 23.37 | 1,217,833 | +0.01(+0.03%) |
Nov 24, 2010 | 22.90 | 23.36 | 23.36 | 23.36 | 3,367,370 | +0.59(+2.57%) |
Nov 23, 2010 | 23.05 | 23.05 | 22.58 | 22.78 | 3,560,823 | -0.55(-2.34%) |
Nov 22, 2010 | 23.24 | 23.51 | 23.02 | 23.32 | 3,555,752 | -0.12(-0.49%) |
Nov 19, 2010 | 23.25 | 23.45 | 23.00 | 23.44 | 3,321,501 | +0.15(+0.63%) |
Nov 18, 2010 | 22.91 | 23.40 | 22.84 | 23.29 | 4,600,855 | +0.66(+2.90%) |
Nov 17, 2010 | 22.50 | 22.73 | 22.40 | 22.64 | 4,324,268 | +0.11(+0.49%) |
Nov 16, 2010 | 23.02 | 23.05 | 22.37 | 22.53 | 7,681,169 | -0.75(-3.20%) |
Nov 15, 2010 | 23.49 | 23.54 | 23.00 | 23.27 | 7,512,582 | -0.10(-0.44%) |
Nov 12, 2010 | 23.08 | 24.14 | 22.83 | 23.38 | 11,005,460 | +0.41(+1.76%) |
Nov 11, 2010 | 22.37 | 23.02 | 22.17 | 22.97 | 5,891,432 | +0.30(+1.33%) |
Nov 10, 2010 | 22.80 | 22.93 | 22.43 | 22.67 | 5,164,002 | -0.14(-0.62%) |
Nov 09, 2010 | 23.26 | 23.26 | 22.66 | 22.81 | 4,963,701 | -0.38(-1.64%) |
Nov 08, 2010 | 23.24 | 23.39 | 23.04 | 23.19 | 2,899,185 | -0.20(-0.85%) |
Nov 05, 2010 | 23.12 | 23.40 | 23.05 | 23.39 | 3,630,808 | +0.25(+1.08%) |
Nov 04, 2010 | 22.82 | 23.17 | 22.76 | 23.14 | 4,291,006 | +0.57(+2.51%) |
Nov 03, 2010 | 22.62 | 22.68 | 22.22 | 22.57 | 3,730,542 | +0.03(+0.14%) |
Nov 02, 2010 | 22.49 | 22.62 | 22.36 | 22.54 | 3,260,053 | +0.20(+0.89%) |
Nov 01, 2010 | 22.46 | 22.58 | 22.10 | 22.34 | 3,210,520 | -0.03(-0.14%) |
Oct 29, 2010 | 22.39 | 22.51 | 22.26 | 22.37 | 3,008,048 | -0.08(-0.34%) |
Oct 28, 2010 | 22.58 | 22.71 | 22.13 | 22.45 | 3,726,930 | +0.21(+0.95%) |
Oct 27, 2010 | 22.17 | 22.35 | 21.97 | 22.24 | 2,577,014 | -0.20(-0.89%) |
Oct 25, 2010 | 22.52 | 22.60 | 22.34 | 22.44 | 4,123,617 | +0.10(+0.43%) |
Oct 22, 2010 | 22.33 | 22.45 | 22.19 | 22.34 | 3,918,064 | +0.00(+0.00%) |
Oct 21, 2010 | 22.37 | 22.50 | 22.13 | 22.34 | 4,758,367 | +0.06(+0.26%) |
Oct 20, 2010 | 21.95 | 22.40 | 21.92 | 22.28 | 3,879,371 | +0.41(+1.88%) |
Oct 19, 2010 | 21.94 | 22.15 | 21.58 | 21.87 | 6,215,532 | -0.41(-1.85%) |
Oct 18, 2010 | 22.17 | 22.35 | 21.94 | 22.28 | 3,215,200 | +0.12(+0.52%) |
Oct 15, 2010 | 22.24 | 22.33 | 21.91 | 22.17 | 4,326,834 | +0.16(+0.73%) |
Oct 14, 2010 | 22.04 | 22.08 | 21.88 | 22.01 | 4,531,175 | -0.05(-0.23%) |
Oct 13, 2010 | 21.83 | 22.17 | 21.79 | 22.06 | 4,975,114 | +0.41(+1.87%) |
Oct 12, 2010 | 21.61 | 21.81 | 21.40 | 21.65 | 5,354,286 | -0.04(-0.21%) |
Oct 11, 2010 | 21.71 | 21.84 | 21.57 | 21.70 | 2,982,089 | -0.03(-0.15%) |
Oct 08, 2010 | 21.73 | 21.81 | 21.21 | 21.73 | 4,453,848 | +0.39(+1.81%) |
Oct 07, 2010 | 21.17 | 21.55 | 21.11 | 21.34 | 5,813,076 | +0.34(+1.62%) |
Oct 06, 2010 | 21.23 | 21.29 | 20.76 | 21.00 | 5,031,625 | -0.24(-1.12%) |
Oct 05, 2010 | 21.18 | 21.47 | 21.13 | 21.24 | 6,569,811 | +0.29(+1.38%) |
Oct 04, 2010 | 21.58 | 21.61 | 20.82 | 20.95 | 7,605,872 | -0.73(-3.38%) |
Oct 01, 2010 | 21.68 | 22.04 | 21.47 | 21.68 | 9,166,629 | +0.23(+1.07%) |
Sep 30, 2010 | 21.45 | 21.56 | 20.98 | 21.46 | 13,579 | +0.51(+2.43%) |
Sep 29, 2010 | 20.64 | 21.00 | 20.64 | 20.95 | 5,261,723 | +0.15(+0.74%) |
Sep 28, 2010 | 20.55 | 20.86 | 20.39 | 20.79 | 4,446,906 | +0.22(+1.06%) |
Sep 27, 2010 | 20.62 | 20.66 | 20.37 | 20.57 | 4,302,481 | -0.06(-0.28%) |
Sep 24, 2010 | 19.91 | 20.68 | 19.91 | 20.63 | 5,656,573 | +0.98(+5.01%) |
Sep 23, 2010 | 19.65 | 19.87 | 19.51 | 19.65 | 447 | -0.13(-0.65%) |
Sep 22, 2010 | 19.92 | 20.15 | 19.77 | 19.78 | 6,004,443 | -0.25(-1.25%) |
Sep 21, 2010 | 19.92 | 20.12 | 19.79 | 20.03 | 4,537,930 | +0.08(+0.39%) |
Sep 20, 2010 | 19.79 | 20.02 | 19.65 | 19.95 | 5,725,069 | +0.31(+1.57%) |
Sep 17, 2010 | 19.64 | 19.88 | 19.42 | 19.64 | 7,413,645 | +0.73(+3.88%) |
Sep 15, 2010 | 18.74 | 19.04 | 18.48 | 18.91 | 5,823,549 | +0.15(+0.82%) |
Sep 14, 2010 | 18.66 | 18.88 | 18.42 | 18.75 | 4,090,796 | +0.03(+0.14%) |
Sep 13, 2010 | 18.79 | 18.94 | 18.61 | 18.73 | 4,601,265 | +0.14(+0.76%) |
Sep 10, 2010 | 18.61 | 18.76 | 18.46 | 18.59 | 2,760,453 | -0.01(-0.07%) |
Sep 09, 2010 | 18.80 | 18.89 | 18.59 | 18.60 | 3,267,958 | +0.06(+0.31%) |
Sep 08, 2010 | 18.70 | 18.80 | 18.51 | 18.54 | 4,365,497 | -0.10(-0.52%) |
Sep 07, 2010 | 19.09 | 19.10 | 18.61 | 18.64 | 577 | -0.55(-2.88%) |
Sep 03, 2010 | 18.96 | 19.28 | 18.96 | 19.19 | 3,521,350 | +0.41(+2.19%) |
Sep 02, 2010 | 18.30 | 18.80 | 18.23 | 18.78 | 4,231,352 | +0.59(+3.25%) |