Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.69 | 22.87 | 22.69 | 22.79 | 76,930 | -0.12(-0.53%) |
Nov 29, 2010 | 22.83 | 22.91 | 22.67 | 22.91 | 54,953 | -0.07(-0.32%) |
Nov 26, 2010 | 22.93 | 23.03 | 22.93 | 22.98 | 13,379 | -0.06(-0.27%) |
Nov 24, 2010 | 23.03 | 23.04 | 23.04 | 23.04 | 41,368 | +0.14(+0.63%) |
Nov 23, 2010 | 22.95 | 22.95 | 22.84 | 22.90 | 40,121 | -0.23(-1.02%) |
Nov 22, 2010 | 23.02 | 23.13 | 22.91 | 23.13 | 44,611 | -0.01(-0.03%) |
Nov 19, 2010 | 23.10 | 23.14 | 22.96 | 23.14 | 24,226 | -0.01(-0.05%) |
Nov 18, 2010 | 23.10 | 23.18 | 23.08 | 23.15 | 85,152 | +0.32(+1.39%) |
Nov 17, 2010 | 22.80 | 22.91 | 22.80 | 22.83 | 118,458 | +0.01(+0.05%) |
Nov 16, 2010 | 23.03 | 23.03 | 22.75 | 22.82 | 41,772 | -0.37(-1.60%) |
Nov 15, 2010 | 23.27 | 23.38 | 23.19 | 23.19 | 23,053 | -0.02(-0.08%) |
Nov 12, 2010 | 23.28 | 23.30 | 23.13 | 23.21 | 50,060 | -0.18(-0.76%) |
Nov 11, 2010 | 23.29 | 23.44 | 23.26 | 23.39 | 20,221 | -0.03(-0.12%) |
Nov 10, 2010 | 23.37 | 23.44 | 23.27 | 23.42 | 34,323 | +0.04(+0.16%) |
Nov 09, 2010 | 23.63 | 23.64 | 23.32 | 23.38 | 172,252 | -0.23(-0.98%) |
Nov 08, 2010 | 23.59 | 23.64 | 23.51 | 23.61 | 125,710 | -0.09(-0.39%) |
Nov 05, 2010 | 23.76 | 23.78 | 23.63 | 23.70 | 36,272 | -0.04(-0.16%) |
Nov 04, 2010 | 23.55 | 23.75 | 23.55 | 23.74 | 53,117 | +0.36(+1.55%) |
Nov 03, 2010 | 23.36 | 23.40 | 23.06 | 23.38 | 152,939 | +0.04(+0.16%) |
Nov 02, 2010 | 23.27 | 23.39 | 23.27 | 23.34 | 109,126 | +0.17(+0.73%) |
Nov 01, 2010 | 23.44 | 23.45 | 23.05 | 23.17 | 91,177 | -0.05(-0.21%) |
Oct 29, 2010 | 23.17 | 23.24 | 23.13 | 23.22 | 28,685 | -0.03(-0.13%) |
Oct 28, 2010 | 23.35 | 23.36 | 23.16 | 23.25 | 29,679 | +0.07(+0.32%) |
Oct 27, 2010 | 23.19 | 23.21 | 23.00 | 23.18 | 2,478,345 | -0.19(-0.83%) |
Oct 25, 2010 | 23.41 | 23.49 | 23.36 | 23.38 | 29,759 | +0.10(+0.44%) |
Oct 22, 2010 | 23.36 | 23.36 | 23.22 | 23.27 | 27,643 | -0.02(-0.10%) |
Oct 21, 2010 | 23.42 | 23.46 | 23.16 | 23.30 | 26,659 | -0.06(-0.26%) |
Oct 20, 2010 | 23.15 | 23.42 | 23.15 | 23.36 | 87,614 | +0.26(+1.13%) |
Oct 19, 2010 | 23.18 | 23.29 | 22.99 | 23.10 | 57,023 | -0.30(-1.28%) |
Oct 18, 2010 | 23.29 | 23.41 | 23.29 | 23.39 | 44,498 | +0.16(+0.68%) |
Oct 15, 2010 | 23.39 | 23.39 | 23.14 | 23.24 | 44,580 | +0.02(+0.08%) |
Oct 14, 2010 | 23.17 | 23.30 | 23.10 | 23.22 | 85,575 | +0.01(+0.05%) |
Oct 13, 2010 | 23.17 | 23.30 | 23.13 | 23.21 | 38,677 | +0.12(+0.53%) |
Oct 12, 2010 | 23.05 | 23.13 | 22.95 | 23.08 | 110,394 | +0.03(+0.13%) |
Oct 11, 2010 | 23.09 | 23.09 | 23.00 | 23.05 | 39,377 | +0.01(+0.03%) |
Oct 08, 2010 | 23.05 | 23.09 | 22.92 | 23.05 | 22,993 | +0.04(+0.19%) |
Oct 07, 2010 | 23.13 | 23.13 | 22.95 | 23.00 | 61,327 | -0.01(-0.05%) |
Oct 06, 2010 | 22.99 | 23.08 | 22.97 | 23.02 | 109,958 | -0.03(-0.14%) |
Oct 05, 2010 | 22.86 | 23.06 | 22.85 | 23.05 | 58,561 | +0.36(+1.57%) |
Oct 04, 2010 | 22.76 | 22.82 | 22.60 | 22.69 | 47,661 | -0.06(-0.26%) |
Oct 01, 2010 | 22.75 | 22.82 | 22.67 | 22.75 | 53,928 | +0.08(+0.37%) |
Sep 30, 2010 | 22.87 | 22.92 | 22.63 | 22.67 | 107,982 | -0.08(-0.35%) |
Sep 29, 2010 | 22.80 | 22.82 | 22.67 | 22.75 | 69,201 | -0.08(-0.35%) |
Sep 28, 2010 | 22.76 | 22.85 | 22.55 | 22.83 | 110,793 | +0.15(+0.64%) |
Sep 27, 2010 | 22.80 | 22.80 | 22.66 | 22.68 | 227,704 | -0.06(-0.27%) |
Sep 24, 2010 | 22.61 | 22.75 | 22.57 | 22.74 | 184,045 | +0.38(+1.72%) |
Sep 23, 2010 | 22.49 | 22.57 | 22.32 | 22.36 | 54,058 | -0.23(-1.00%) |
Sep 22, 2010 | 22.63 | 22.66 | 22.54 | 22.58 | 102,791 | -0.05(-0.24%) |
Sep 21, 2010 | 22.71 | 22.76 | 22.57 | 22.64 | 1,083,616 | -0.05(-0.24%) |
Sep 20, 2010 | 22.50 | 22.72 | 22.39 | 22.69 | 386,511 | +0.35(+1.58%) |
Sep 17, 2010 | 22.34 | 22.48 | 22.30 | 22.34 | 54,398 | -0.02(-0.11%) |
Sep 15, 2010 | 22.29 | 22.39 | 22.24 | 22.36 | 165 | +0.07(+0.33%) |
Sep 14, 2010 | 22.31 | 22.38 | 22.18 | 22.29 | 123,307 | -0.02(-0.07%) |
Sep 13, 2010 | 22.40 | 22.40 | 22.22 | 22.31 | 1,473,293 | +0.16(+0.73%) |
Sep 10, 2010 | 22.13 | 22.17 | 22.06 | 22.15 | 1,967,564 | +0.10(+0.44%) |
Sep 09, 2010 | 22.18 | 22.18 | 22.01 | 22.05 | 200,727 | +0.11(+0.50%) |
Sep 08, 2010 | 21.96 | 22.03 | 21.92 | 21.94 | 236,668 | +0.06(+0.28%) |
Sep 07, 2010 | 22.01 | 22.01 | 21.86 | 21.88 | 523,887 | -0.15(-0.66%) |
Sep 03, 2010 | 22.03 | 22.03 | 21.88 | 22.03 | 302,829 | +0.16(+0.75%) |
Sep 02, 2010 | 21.84 | 21.87 | 21.74 | 21.86 | 303,089 | +0.07(+0.33%) |