Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.55 | 21.83 | 21.48 | 21.66 | 7,834,620 | -0.24(-1.09%) |
Nov 29, 2010 | 21.84 | 22.06 | 21.67 | 21.90 | 6,331,010 | -0.07(-0.33%) |
Nov 26, 2010 | 21.95 | 22.09 | 21.83 | 21.97 | 2,237,371 | -0.13(-0.57%) |
Nov 24, 2010 | 21.91 | 22.09 | 22.09 | 22.09 | 6,731,171 | +0.32(+1.46%) |
Nov 23, 2010 | 21.63 | 21.97 | 21.55 | 21.78 | 8,932,154 | +0.01(+0.04%) |
Nov 22, 2010 | 21.60 | 21.91 | 21.47 | 21.77 | 8,475,073 | +0.08(+0.35%) |
Nov 19, 2010 | 21.51 | 21.86 | 21.48 | 21.69 | 7,967,156 | +0.12(+0.57%) |
Nov 18, 2010 | 21.57 | 21.70 | 21.36 | 21.57 | 9,451,589 | +0.26(+1.20%) |
Nov 17, 2010 | 20.99 | 21.41 | 20.90 | 21.31 | 8,833,858 | +0.32(+1.52%) |
Nov 16, 2010 | 20.90 | 21.12 | 20.80 | 21.00 | 7,902,536 | -0.12(-0.57%) |
Nov 15, 2010 | 21.33 | 21.51 | 21.02 | 21.11 | 8,841,525 | -0.15(-0.71%) |
Nov 12, 2010 | 21.07 | 21.47 | 21.00 | 21.27 | 10,171,557 | +0.11(+0.53%) |
Nov 11, 2010 | 20.84 | 21.27 | 20.47 | 21.15 | 12,936,745 | -0.73(-3.34%) |
Nov 10, 2010 | 21.83 | 22.00 | 21.63 | 21.89 | 6,038,838 | +0.04(+0.16%) |
Nov 09, 2010 | 22.23 | 22.27 | 21.71 | 21.85 | 7,972,655 | -0.36(-1.62%) |
Nov 08, 2010 | 21.96 | 22.26 | 21.95 | 22.21 | 9,614,850 | +0.20(+0.91%) |
Nov 05, 2010 | 22.14 | 22.16 | 21.91 | 22.01 | 6,424,603 | -0.10(-0.43%) |
Nov 04, 2010 | 21.85 | 22.18 | 21.72 | 22.10 | 15,325,982 | +0.48(+2.24%) |
Nov 03, 2010 | 21.82 | 21.82 | 21.33 | 21.62 | 10,457,460 | +0.07(+0.33%) |
Nov 02, 2010 | 21.48 | 21.65 | 21.42 | 21.55 | 7,122,469 | +0.25(+1.19%) |
Nov 01, 2010 | 21.43 | 21.61 | 21.22 | 21.29 | 9,669,508 | +0.02(+0.11%) |
Oct 29, 2010 | 20.80 | 21.37 | 20.78 | 21.27 | 13,189,118 | +0.46(+2.21%) |
Oct 28, 2010 | 20.74 | 20.94 | 20.51 | 20.81 | 10,787,224 | +0.08(+0.38%) |
Oct 27, 2010 | 19.96 | 20.79 | 19.95 | 20.73 | 10,911,327 | +0.53(+2.63%) |
Oct 25, 2010 | 20.16 | 20.36 | 20.08 | 20.20 | 5,742,262 | +0.20(+0.99%) |
Oct 22, 2010 | 19.98 | 20.10 | 19.79 | 20.00 | 9,031,235 | +0.02(+0.12%) |
Oct 21, 2010 | 20.10 | 20.26 | 19.66 | 19.98 | 26,699,790 | -0.67(-3.23%) |
Oct 20, 2010 | 20.79 | 20.91 | 20.29 | 20.64 | 12,456,149 | -0.26(-1.23%) |
Oct 19, 2010 | 20.71 | 21.19 | 20.50 | 20.90 | 8,421,275 | -0.00(-0.02%) |
Oct 18, 2010 | 20.83 | 21.02 | 20.51 | 20.91 | 7,227,424 | -0.11(-0.53%) |
Oct 15, 2010 | 21.21 | 21.21 | 20.83 | 21.02 | 8,235,513 | +0.00(+0.00%) |
Oct 14, 2010 | 21.10 | 21.27 | 20.89 | 21.02 | 7,017,476 | -0.07(-0.34%) |
Oct 13, 2010 | 21.43 | 21.43 | 20.91 | 21.09 | 9,054,493 | -0.21(-0.97%) |
Oct 12, 2010 | 21.18 | 21.40 | 20.98 | 21.29 | 10,111,192 | +0.17(+0.83%) |
Oct 11, 2010 | 20.66 | 21.25 | 20.57 | 21.12 | 9,385,695 | +0.42(+2.03%) |
Oct 08, 2010 | 20.56 | 20.80 | 20.25 | 20.70 | 12,172,094 | +0.12(+0.58%) |
Oct 07, 2010 | 20.43 | 20.59 | 20.18 | 20.58 | 9,491,155 | +0.17(+0.86%) |
Oct 06, 2010 | 20.60 | 20.68 | 20.10 | 20.41 | 10,810,500 | -0.51(-2.43%) |
Oct 05, 2010 | 20.64 | 20.98 | 20.52 | 20.91 | 6,772,197 | +0.48(+2.33%) |
Oct 04, 2010 | 20.95 | 20.95 | 20.08 | 20.44 | 12,373,455 | -0.48(-2.28%) |
Oct 01, 2010 | 20.73 | 21.11 | 20.55 | 20.91 | 11,759,572 | -0.23(-1.09%) |
Sep 30, 2010 | 21.55 | 21.71 | 20.88 | 21.14 | 10,475,527 | -0.33(-1.52%) |
Sep 29, 2010 | 21.14 | 21.60 | 21.11 | 21.47 | 11,930,589 | +0.19(+0.90%) |
Sep 28, 2010 | 20.98 | 21.29 | 20.60 | 21.28 | 9,129,689 | +0.50(+2.41%) |
Sep 27, 2010 | 21.06 | 21.07 | 20.71 | 20.78 | 4,659,098 | -0.29(-1.36%) |
Sep 24, 2010 | 20.40 | 21.11 | 20.35 | 21.06 | 10,407,206 | +0.95(+4.74%) |
Sep 23, 2010 | 19.98 | 20.46 | 19.83 | 20.11 | 8,562,555 | +0.01(+0.04%) |
Sep 22, 2010 | 20.42 | 20.44 | 19.81 | 20.10 | 16,380,994 | -0.55(-2.65%) |
Sep 21, 2010 | 20.75 | 20.81 | 20.57 | 20.65 | 6,563,252 | -0.13(-0.61%) |
Sep 20, 2010 | 20.75 | 20.83 | 20.39 | 20.78 | 12,076,477 | -0.21(-1.02%) |
Sep 17, 2010 | 20.91 | 21.22 | 20.78 | 20.99 | 10,958,875 | +0.31(+1.50%) |
Sep 15, 2010 | 20.64 | 20.77 | 20.48 | 20.68 | 7,412,577 | -0.06(-0.27%) |
Sep 14, 2010 | 20.10 | 20.83 | 20.06 | 20.74 | 13,700,276 | +0.67(+3.36%) |
Sep 13, 2010 | 19.69 | 20.17 | 19.69 | 20.06 | 6,496,889 | +0.48(+2.47%) |
Sep 10, 2010 | 19.64 | 19.79 | 19.26 | 19.58 | 6,734,007 | -0.07(-0.36%) |
Sep 09, 2010 | 20.14 | 20.18 | 19.62 | 19.65 | 8,948,175 | -0.29(-1.47%) |
Sep 08, 2010 | 19.80 | 19.97 | 19.49 | 19.95 | 10,409,256 | +0.13(+0.65%) |
Sep 07, 2010 | 20.03 | 20.15 | 19.72 | 19.82 | 6,348,458 | -0.34(-1.66%) |
Sep 03, 2010 | 20.19 | 20.45 | 19.92 | 20.15 | 6,629,466 | +0.17(+0.83%) |
Sep 02, 2010 | 19.73 | 20.08 | 19.55 | 19.98 | 7,849,847 | +0.40(+2.07%) |