Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.96 | 23.20 | 22.67 | 23.06 | 2,299,919 | -0.03(-0.13%) |
Nov 29, 2010 | 23.20 | 23.21 | 22.73 | 23.09 | 2,483,932 | -0.17(-0.74%) |
Nov 26, 2010 | 23.24 | 23.51 | 23.12 | 23.27 | 1,587,743 | +0.06(+0.26%) |
Nov 24, 2010 | 23.45 | 23.21 | 23.21 | 23.21 | 3,265,470 | -0.22(-0.93%) |
Nov 23, 2010 | 22.12 | 23.70 | 22.09 | 23.43 | 6,860,292 | +1.17(+5.28%) |
Nov 22, 2010 | 21.99 | 22.33 | 21.85 | 22.25 | 1,712,057 | +0.13(+0.58%) |
Nov 19, 2010 | 22.25 | 22.28 | 22.02 | 22.12 | 1,823,645 | -0.13(-0.58%) |
Nov 18, 2010 | 22.64 | 22.76 | 22.15 | 22.25 | 2,263,675 | -0.25(-1.10%) |
Nov 17, 2010 | 22.54 | 22.78 | 22.39 | 22.50 | 2,027,768 | +0.02(+0.07%) |
Nov 16, 2010 | 22.36 | 22.77 | 22.26 | 22.48 | 2,800,497 | +0.05(+0.20%) |
Nov 15, 2010 | 22.47 | 22.57 | 22.24 | 22.44 | 2,438,657 | +0.00(+0.00%) |
Nov 12, 2010 | 22.68 | 22.77 | 22.42 | 22.44 | 1,556,791 | -0.38(-1.68%) |
Nov 11, 2010 | 22.52 | 22.87 | 22.41 | 22.82 | 2,065,740 | +0.11(+0.50%) |
Nov 10, 2010 | 22.55 | 22.76 | 22.25 | 22.71 | 2,335,689 | +0.15(+0.67%) |
Nov 09, 2010 | 22.73 | 22.96 | 22.48 | 22.56 | 2,179,405 | -0.16(-0.70%) |
Nov 08, 2010 | 22.79 | 23.00 | 22.35 | 22.72 | 2,769,868 | +0.05(+0.23%) |
Nov 05, 2010 | 21.93 | 22.91 | 21.84 | 22.67 | 4,369,101 | +0.65(+2.94%) |
Nov 04, 2010 | 22.49 | 22.57 | 21.70 | 22.02 | 8,274,340 | -1.62(-6.85%) |
Nov 03, 2010 | 23.48 | 23.79 | 23.34 | 23.64 | 1,801,022 | +0.23(+0.96%) |
Nov 02, 2010 | 23.37 | 23.50 | 23.29 | 23.41 | 2,632,914 | +0.16(+0.68%) |
Nov 01, 2010 | 23.61 | 23.70 | 23.19 | 23.25 | 3,558,109 | -0.35(-1.50%) |
Oct 29, 2010 | 24.39 | 24.43 | 23.33 | 23.61 | 4,228,786 | -0.81(-3.30%) |
Oct 28, 2010 | 24.85 | 24.90 | 24.33 | 24.41 | 1,641,056 | -0.29(-1.19%) |
Oct 27, 2010 | 25.23 | 25.30 | 24.58 | 24.70 | 2,008,264 | -0.62(-2.47%) |
Oct 25, 2010 | 25.35 | 25.49 | 25.24 | 25.33 | 2,050,157 | +0.12(+0.48%) |
Oct 22, 2010 | 25.13 | 25.27 | 25.06 | 25.21 | 1,145,088 | +0.09(+0.36%) |
Oct 21, 2010 | 25.13 | 25.27 | 24.97 | 25.12 | 1,572,902 | +0.05(+0.21%) |
Oct 20, 2010 | 25.15 | 25.27 | 24.94 | 25.07 | 1,369,954 | +0.02(+0.09%) |
Oct 19, 2010 | 24.91 | 25.40 | 24.76 | 25.04 | 2,740,456 | -0.09(-0.36%) |
Oct 18, 2010 | 24.93 | 25.20 | 24.84 | 25.13 | 1,433,947 | +0.21(+0.85%) |
Oct 15, 2010 | 24.98 | 25.04 | 24.64 | 24.92 | 1,977,299 | +0.14(+0.55%) |
Oct 14, 2010 | 24.72 | 24.87 | 24.46 | 24.79 | 2,119,819 | +0.01(+0.03%) |
Oct 13, 2010 | 25.36 | 25.38 | 24.56 | 24.78 | 3,699,661 | -0.73(-2.86%) |
Oct 12, 2010 | 25.15 | 25.59 | 25.07 | 25.51 | 1,217,703 | +0.26(+1.04%) |
Oct 11, 2010 | 24.98 | 25.51 | 24.83 | 25.25 | 1,657,870 | +0.29(+1.15%) |
Oct 08, 2010 | 24.96 | 25.01 | 24.61 | 24.96 | 1,978,237 | +0.18(+0.73%) |
Oct 07, 2010 | 24.80 | 24.86 | 24.43 | 24.78 | 2,826,196 | +0.12(+0.49%) |
Oct 06, 2010 | 24.86 | 24.99 | 24.46 | 24.66 | 2,153,749 | -0.13(-0.52%) |
Oct 05, 2010 | 25.21 | 25.26 | 24.78 | 24.79 | 2,673,442 | -0.18(-0.72%) |
Oct 04, 2010 | 25.15 | 25.30 | 24.79 | 24.97 | 1,284,889 | -0.20(-0.78%) |
Oct 01, 2010 | 25.16 | 25.31 | 25.04 | 25.16 | 1,382,956 | +0.14(+0.56%) |
Sep 30, 2010 | 25.02 | 25.80 | 24.58 | 25.02 | 3,986 | -0.56(-2.20%) |
Sep 29, 2010 | 25.91 | 25.96 | 25.56 | 25.59 | 1,840,522 | -0.33(-1.28%) |
Sep 28, 2010 | 25.66 | 26.00 | 25.34 | 25.92 | 978,793 | +0.26(+1.03%) |
Sep 27, 2010 | 25.80 | 25.86 | 25.60 | 25.65 | 634,500 | -0.15(-0.58%) |
Sep 24, 2010 | 25.66 | 25.92 | 25.46 | 25.80 | 1,138,059 | +0.60(+2.39%) |
Sep 23, 2010 | 25.07 | 25.57 | 25.01 | 25.20 | 845,877 | -0.12(-0.48%) |
Sep 22, 2010 | 25.33 | 25.46 | 25.01 | 25.32 | 1,613,425 | -0.07(-0.27%) |
Sep 21, 2010 | 25.72 | 25.72 | 25.23 | 25.39 | 1,621,951 | -0.32(-1.26%) |
Sep 20, 2010 | 25.31 | 25.75 | 25.18 | 25.71 | 1,289,473 | +0.48(+1.91%) |
Sep 17, 2010 | 25.23 | 25.42 | 24.96 | 25.23 | 1,900,148 | -0.10(-0.39%) |
Sep 15, 2010 | 24.95 | 25.34 | 24.92 | 25.33 | 1,509,607 | +0.23(+0.90%) |
Sep 14, 2010 | 24.98 | 25.43 | 24.98 | 25.10 | 1,203,954 | +0.14(+0.57%) |
Sep 13, 2010 | 25.08 | 25.16 | 24.86 | 24.96 | 1,017,744 | +0.09(+0.36%) |
Sep 10, 2010 | 24.79 | 25.00 | 24.76 | 24.87 | 1,057,767 | +0.12(+0.49%) |
Sep 09, 2010 | 25.17 | 25.22 | 24.63 | 24.75 | 1,111,763 | -0.08(-0.33%) |
Sep 08, 2010 | 24.67 | 24.95 | 24.64 | 24.83 | 1,063,986 | +0.24(+0.98%) |
Sep 07, 2010 | 24.82 | 24.92 | 24.58 | 24.59 | 1,471,607 | -0.35(-1.42%) |
Sep 03, 2010 | 24.91 | 25.43 | 24.73 | 24.95 | 1,754,065 | +0.21(+0.85%) |
Sep 02, 2010 | 24.25 | 24.87 | 24.25 | 24.73 | 138 | +0.66(+2.75%) |