Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.34 | 22.89 | 22.31 | 22.80 | 3,799,451 | +0.17(+0.74%) |
Nov 29, 2010 | 22.70 | 22.74 | 22.13 | 22.63 | 4,218,004 | -0.26(-1.12%) |
Nov 26, 2010 | 22.86 | 22.99 | 22.70 | 22.89 | 2,014,363 | -0.11(-0.49%) |
Nov 24, 2010 | 22.74 | 23.00 | 23.00 | 23.00 | 4,697,796 | +0.38(+1.69%) |
Nov 23, 2010 | 22.68 | 22.92 | 22.46 | 22.62 | 3,707,273 | -0.32(-1.38%) |
Nov 22, 2010 | 22.52 | 23.03 | 22.43 | 22.94 | 4,179,204 | +0.33(+1.45%) |
Nov 19, 2010 | 22.35 | 22.80 | 22.21 | 22.61 | 3,327,263 | +0.16(+0.71%) |
Nov 18, 2010 | 22.21 | 23.01 | 22.11 | 22.45 | 5,081,102 | +0.48(+2.20%) |
Nov 17, 2010 | 21.43 | 22.14 | 21.41 | 21.97 | 3,209,303 | +0.64(+2.99%) |
Nov 16, 2010 | 21.83 | 22.25 | 21.19 | 21.33 | 6,207,283 | -0.51(-2.32%) |
Nov 15, 2010 | 21.83 | 22.23 | 21.76 | 21.83 | 2,579,405 | +0.08(+0.35%) |
Nov 12, 2010 | 22.01 | 22.20 | 21.58 | 21.76 | 2,235,758 | -0.46(-2.07%) |
Nov 11, 2010 | 21.89 | 22.39 | 21.82 | 22.22 | 1,802,857 | +0.07(+0.32%) |
Nov 10, 2010 | 21.83 | 22.19 | 21.59 | 22.15 | 2,849,550 | +0.36(+1.65%) |
Nov 09, 2010 | 22.37 | 22.42 | 21.62 | 21.79 | 2,986,884 | -0.44(-1.99%) |
Nov 08, 2010 | 22.26 | 22.38 | 22.03 | 22.23 | 3,171,957 | -0.14(-0.64%) |
Nov 05, 2010 | 22.11 | 22.39 | 22.03 | 22.37 | 4,500,288 | +0.28(+1.26%) |
Nov 04, 2010 | 21.66 | 22.19 | 21.66 | 22.09 | 2,256,965 | +0.68(+3.19%) |
Nov 03, 2010 | 21.31 | 21.48 | 21.03 | 21.41 | 2,541,553 | +0.16(+0.76%) |
Nov 02, 2010 | 21.32 | 21.43 | 21.18 | 21.25 | 1,757,342 | +0.09(+0.43%) |
Nov 01, 2010 | 21.35 | 21.51 | 21.00 | 21.16 | 3,073,950 | -0.03(-0.12%) |
Oct 29, 2010 | 21.00 | 21.30 | 20.87 | 21.18 | 2,495,244 | +0.11(+0.50%) |
Oct 28, 2010 | 21.04 | 21.12 | 20.74 | 21.08 | 3,566,170 | +0.24(+1.14%) |
Oct 27, 2010 | 20.04 | 20.89 | 19.79 | 20.84 | 7,282,687 | +0.35(+1.71%) |
Oct 25, 2010 | 20.55 | 20.76 | 20.41 | 20.49 | 3,326,497 | +0.08(+0.39%) |
Oct 22, 2010 | 20.56 | 20.56 | 20.32 | 20.41 | 3,130,824 | -0.02(-0.09%) |
Oct 21, 2010 | 20.54 | 20.72 | 20.23 | 20.43 | 3,010,388 | -0.06(-0.31%) |
Oct 20, 2010 | 20.25 | 20.76 | 20.24 | 20.49 | 2,186,104 | +0.35(+1.72%) |
Oct 19, 2010 | 20.10 | 20.46 | 19.89 | 20.15 | 2,879,246 | -0.29(-1.44%) |
Oct 18, 2010 | 20.53 | 20.65 | 20.34 | 20.44 | 1,993,921 | -0.02(-0.09%) |
Oct 15, 2010 | 20.55 | 20.70 | 20.03 | 20.46 | 4,106,192 | +0.17(+0.82%) |
Oct 14, 2010 | 20.41 | 20.54 | 20.14 | 20.29 | 2,278,991 | -0.12(-0.59%) |
Oct 13, 2010 | 20.25 | 20.71 | 20.10 | 20.41 | 3,110,371 | +0.36(+1.81%) |
Oct 12, 2010 | 19.55 | 20.22 | 19.28 | 20.05 | 6,054,835 | +0.22(+1.12%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.69 | 19.83 | 2,442,335 | -0.11(-0.57%) |
Oct 08, 2010 | 19.94 | 20.06 | 19.43 | 19.94 | 3,658,686 | +0.48(+2.48%) |
Oct 07, 2010 | 19.80 | 19.85 | 19.32 | 19.46 | 2,945 | -0.25(-1.25%) |
Oct 06, 2010 | 20.01 | 20.12 | 19.41 | 19.70 | 7,841,575 | -0.41(-2.05%) |
Oct 05, 2010 | 19.84 | 20.28 | 19.84 | 20.12 | 4,595 | +0.46(+2.32%) |
Oct 04, 2010 | 19.66 | 19.83 | 19.38 | 19.66 | 2,800,937 | -0.04(-0.21%) |
Oct 01, 2010 | 19.70 | 20.19 | 19.39 | 19.70 | 3,954,406 | -0.17(-0.84%) |
Sep 30, 2010 | 19.87 | 20.17 | 19.59 | 19.87 | 38,527 | +0.37(+1.88%) |
Sep 29, 2010 | 19.50 | 19.70 | 19.38 | 19.50 | 5,640,657 | -0.03(-0.14%) |
Sep 28, 2010 | 19.11 | 19.61 | 18.92 | 19.53 | 1,228 | +0.51(+2.70%) |
Sep 27, 2010 | 18.78 | 19.21 | 18.76 | 19.01 | 3,091,065 | +0.26(+1.37%) |
Sep 24, 2010 | 18.38 | 18.87 | 18.35 | 18.76 | 3,336,149 | +0.74(+4.13%) |
Sep 23, 2010 | 18.17 | 18.42 | 17.81 | 18.01 | 2,055 | -0.42(-2.25%) |
Sep 22, 2010 | 18.36 | 18.69 | 18.28 | 18.43 | 4,081,252 | +0.06(+0.31%) |
Sep 21, 2010 | 18.30 | 18.59 | 18.19 | 18.37 | 1,125 | +0.11(+0.58%) |
Sep 20, 2010 | 18.15 | 18.44 | 18.06 | 18.27 | 2,304,450 | +0.28(+1.53%) |
Sep 17, 2010 | 17.99 | 18.07 | 17.72 | 17.99 | 3,430,321 | -0.01(-0.06%) |
Sep 15, 2010 | 17.79 | 18.06 | 17.64 | 18.00 | 2,965,504 | +0.11(+0.59%) |
Sep 14, 2010 | 17.98 | 18.12 | 17.75 | 17.90 | 68,835 | -0.11(-0.59%) |
Sep 13, 2010 | 17.70 | 18.31 | 17.70 | 18.00 | 6,523,082 | +0.49(+2.80%) |
Sep 10, 2010 | 17.47 | 17.65 | 17.39 | 17.51 | 4,017,979 | +0.08(+0.43%) |
Sep 09, 2010 | 17.84 | 18.01 | 17.34 | 17.44 | 11,121 | -0.16(-0.90%) |
Sep 08, 2010 | 17.56 | 17.62 | 17.24 | 17.59 | 527 | -0.39(-2.14%) |
Sep 07, 2010 | 18.15 | 18.25 | 17.91 | 17.98 | 33,454 | -0.30(-1.65%) |
Sep 03, 2010 | 17.85 | 18.51 | 17.77 | 18.28 | 5,458,370 | +0.64(+3.62%) |
Sep 02, 2010 | 17.21 | 17.70 | 17.20 | 17.64 | 39,618 | +0.38(+2.19%) |