Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.89 | 20.19 | 19.85 | 20.04 | 502,797 | -0.37(-1.82%) |
Nov 29, 2010 | 20.37 | 20.46 | 20.06 | 20.41 | 1,251,413 | -0.58(-2.76%) |
Nov 26, 2010 | 20.86 | 21.10 | 20.86 | 20.99 | 1,062,026 | -0.74(-3.39%) |
Nov 24, 2010 | 21.58 | 21.72 | 21.72 | 21.72 | 897,352 | +0.19(+0.86%) |
Nov 23, 2010 | 21.84 | 21.92 | 21.48 | 21.54 | 922,547 | -1.01(-4.47%) |
Nov 22, 2010 | 22.60 | 22.79 | 22.26 | 22.55 | 1,314,968 | -0.82(-3.52%) |
Nov 19, 2010 | 23.05 | 23.37 | 22.92 | 23.37 | 438,775 | +0.06(+0.27%) |
Nov 18, 2010 | 23.29 | 23.40 | 23.16 | 23.30 | 640,021 | +0.50(+2.19%) |
Nov 17, 2010 | 22.72 | 22.97 | 22.72 | 22.81 | 748,483 | +0.18(+0.79%) |
Nov 16, 2010 | 23.10 | 23.11 | 22.46 | 22.63 | 668,344 | -0.56(-2.42%) |
Nov 15, 2010 | 23.41 | 23.52 | 23.18 | 23.19 | 864,744 | +0.01(+0.05%) |
Nov 12, 2010 | 23.35 | 23.51 | 23.00 | 23.18 | 523,840 | +0.08(+0.33%) |
Nov 11, 2010 | 22.95 | 23.14 | 22.82 | 23.10 | 294,610 | -0.46(-1.94%) |
Nov 10, 2010 | 23.55 | 23.58 | 23.06 | 23.56 | 993,638 | -0.05(-0.20%) |
Nov 09, 2010 | 23.99 | 24.13 | 23.50 | 23.61 | 809,906 | -0.28(-1.16%) |
Nov 08, 2010 | 23.75 | 23.94 | 23.54 | 23.88 | 967,863 | -0.27(-1.13%) |
Nov 05, 2010 | 24.28 | 24.41 | 23.97 | 24.16 | 1,512,802 | -0.81(-3.25%) |
Nov 04, 2010 | 25.04 | 25.05 | 24.68 | 24.97 | 3,139,072 | +0.18(+0.72%) |
Nov 03, 2010 | 24.74 | 24.79 | 24.25 | 24.79 | 315,184 | -0.08(-0.30%) |
Nov 02, 2010 | 24.65 | 24.96 | 24.61 | 24.86 | 231,853 | +0.67(+2.75%) |
Nov 01, 2010 | 24.54 | 24.60 | 24.01 | 24.20 | 379,735 | -0.69(-2.77%) |
Oct 29, 2010 | 24.71 | 24.96 | 24.70 | 24.89 | 367,403 | +0.25(+1.01%) |
Oct 28, 2010 | 24.69 | 24.71 | 24.49 | 24.64 | 596,517 | +0.24(+0.97%) |
Oct 27, 2010 | 24.53 | 24.59 | 24.13 | 24.40 | 234,037 | -0.52(-2.07%) |
Oct 25, 2010 | 25.19 | 25.26 | 24.88 | 24.92 | 435,540 | -0.22(-0.88%) |
Oct 22, 2010 | 25.21 | 25.25 | 25.10 | 25.14 | 124,111 | +0.23(+0.91%) |
Oct 21, 2010 | 25.12 | 25.33 | 24.71 | 24.91 | 520,098 | -0.25(-0.99%) |
Oct 20, 2010 | 24.72 | 25.27 | 24.64 | 25.16 | 579,188 | +0.53(+2.17%) |
Oct 19, 2010 | 24.83 | 24.97 | 24.45 | 24.63 | 2,532,588 | -0.60(-2.37%) |
Oct 18, 2010 | 25.07 | 25.32 | 24.91 | 25.22 | 660,028 | +0.15(+0.60%) |
Oct 15, 2010 | 25.18 | 25.22 | 24.89 | 25.07 | 2,406,040 | -0.02(-0.07%) |
Oct 14, 2010 | 25.12 | 25.22 | 24.94 | 25.09 | 156,783 | +0.24(+0.98%) |
Oct 13, 2010 | 24.71 | 25.02 | 24.69 | 24.85 | 233,992 | +0.45(+1.85%) |
Oct 12, 2010 | 24.20 | 24.46 | 23.99 | 24.39 | 655,435 | +0.00(+0.00%) |
Oct 11, 2010 | 24.53 | 24.53 | 24.34 | 24.39 | 96,383 | -0.24(-0.96%) |
Oct 08, 2010 | 24.63 | 24.66 | 24.35 | 24.63 | 219,966 | +0.13(+0.52%) |
Oct 07, 2010 | 24.90 | 24.90 | 24.31 | 24.50 | 370,692 | -0.05(-0.19%) |
Oct 06, 2010 | 24.59 | 24.63 | 24.41 | 24.55 | 360,767 | +0.06(+0.26%) |
Oct 05, 2010 | 23.98 | 24.56 | 23.98 | 24.49 | 527,562 | +1.14(+4.86%) |
Oct 04, 2010 | 23.59 | 23.69 | 23.21 | 23.35 | 575,682 | -0.34(-1.42%) |
Oct 01, 2010 | 23.69 | 23.83 | 23.52 | 23.69 | 712,446 | +0.13(+0.54%) |
Sep 30, 2010 | 23.83 | 24.03 | 23.43 | 23.56 | 515,474 | -0.03(-0.15%) |
Sep 29, 2010 | 23.47 | 23.70 | 23.37 | 23.59 | 252,741 | -0.19(-0.78%) |
Sep 28, 2010 | 23.58 | 23.84 | 23.20 | 23.78 | 675,957 | +0.27(+1.16%) |
Sep 27, 2010 | 23.69 | 23.70 | 23.48 | 23.51 | 269,463 | -0.47(-1.96%) |
Sep 24, 2010 | 23.63 | 23.99 | 23.63 | 23.98 | 195,462 | +1.04(+4.52%) |
Sep 23, 2010 | 23.00 | 23.19 | 22.85 | 22.94 | 941,839 | -0.42(-1.81%) |
Sep 22, 2010 | 23.48 | 23.61 | 23.30 | 23.36 | 1,201,727 | -0.13(-0.54%) |
Sep 21, 2010 | 23.59 | 23.78 | 23.23 | 23.49 | 474,324 | +0.17(+0.72%) |
Sep 20, 2010 | 22.89 | 23.39 | 22.82 | 23.32 | 226,947 | +0.43(+1.87%) |
Sep 17, 2010 | 22.89 | 23.15 | 22.78 | 22.89 | 310,811 | -0.32(-1.40%) |
Sep 15, 2010 | 23.08 | 23.27 | 23.00 | 23.22 | 233,295 | -0.03(-0.12%) |
Sep 14, 2010 | 22.89 | 23.41 | 22.79 | 23.25 | 436,953 | +0.30(+1.29%) |
Sep 13, 2010 | 22.82 | 22.98 | 22.80 | 22.95 | 228,683 | +0.51(+2.27%) |
Sep 10, 2010 | 22.47 | 22.59 | 22.43 | 22.44 | 473,898 | +0.07(+0.31%) |
Sep 09, 2010 | 22.72 | 22.72 | 22.28 | 22.37 | 1,484,918 | +0.23(+1.05%) |
Sep 08, 2010 | 22.12 | 22.39 | 22.12 | 22.14 | 3,104,723 | +0.20(+0.92%) |
Sep 07, 2010 | 22.23 | 22.24 | 21.88 | 21.94 | 1,686,602 | -0.75(-3.30%) |
Sep 03, 2010 | 22.74 | 22.84 | 22.56 | 22.68 | 415,569 | +0.16(+0.72%) |
Sep 02, 2010 | 22.38 | 22.54 | 22.32 | 22.52 | 651,677 | +0.27(+1.22%) |