Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.22 | 22.48 | 22.21 | 22.31 | 1,990,873 | -0.30(-1.33%) |
Nov 29, 2010 | 22.70 | 22.70 | 22.36 | 22.61 | 2,026,792 | -0.24(-1.06%) |
Nov 26, 2010 | 22.78 | 22.94 | 22.78 | 22.86 | 860,209 | -0.35(-1.51%) |
Nov 24, 2010 | 23.05 | 23.21 | 23.21 | 23.21 | 1,264,770 | +0.36(+1.59%) |
Nov 23, 2010 | 23.06 | 23.11 | 22.80 | 22.84 | 1,214,194 | -0.73(-3.08%) |
Nov 22, 2010 | 23.52 | 23.65 | 23.29 | 23.57 | 1,134,985 | -0.25(-1.07%) |
Nov 19, 2010 | 23.63 | 23.83 | 23.52 | 23.82 | 1,690,454 | +0.01(+0.05%) |
Nov 18, 2010 | 23.72 | 23.84 | 23.70 | 23.81 | 1,032,268 | +0.57(+2.47%) |
Nov 17, 2010 | 23.19 | 23.34 | 23.16 | 23.23 | 1,184,842 | +0.14(+0.59%) |
Nov 16, 2010 | 23.48 | 23.48 | 22.99 | 23.10 | 2,610,931 | -0.59(-2.51%) |
Nov 15, 2010 | 23.82 | 23.84 | 23.66 | 23.69 | 2,154,442 | +0.04(+0.17%) |
Nov 12, 2010 | 23.79 | 23.91 | 23.54 | 23.65 | 1,243,645 | -0.22(-0.93%) |
Nov 11, 2010 | 23.82 | 23.88 | 23.71 | 23.87 | 1,192,164 | -0.19(-0.79%) |
Nov 10, 2010 | 24.07 | 24.12 | 23.74 | 24.06 | 1,604,458 | +0.08(+0.33%) |
Nov 09, 2010 | 24.38 | 24.44 | 23.88 | 23.99 | 2,079,302 | -0.26(-1.08%) |
Nov 08, 2010 | 24.21 | 24.28 | 24.08 | 24.25 | 1,097,392 | -0.12(-0.51%) |
Nov 05, 2010 | 24.36 | 24.46 | 24.25 | 24.37 | 1,544,394 | -0.10(-0.43%) |
Nov 04, 2010 | 24.40 | 24.50 | 24.33 | 24.48 | 2,761,742 | +0.54(+2.27%) |
Nov 03, 2010 | 23.80 | 23.94 | 23.54 | 23.93 | 4,346,683 | +0.19(+0.80%) |
Nov 02, 2010 | 23.72 | 23.80 | 23.67 | 23.74 | 1,005,246 | +0.38(+1.62%) |
Nov 01, 2010 | 23.48 | 23.57 | 23.22 | 23.37 | 1,962,522 | -0.10(-0.42%) |
Oct 29, 2010 | 23.43 | 23.50 | 23.35 | 23.46 | 892,713 | +0.01(+0.03%) |
Oct 28, 2010 | 23.51 | 23.52 | 23.34 | 23.46 | 911,636 | +0.19(+0.81%) |
Oct 27, 2010 | 23.27 | 23.35 | 23.06 | 23.27 | 1,033,980 | -0.40(-1.68%) |
Oct 25, 2010 | 23.82 | 23.89 | 23.65 | 23.67 | 1,013,903 | +0.09(+0.39%) |
Oct 22, 2010 | 23.61 | 23.65 | 23.50 | 23.57 | 990,152 | +0.05(+0.22%) |
Oct 21, 2010 | 23.68 | 23.80 | 23.37 | 23.52 | 1,366,715 | -0.12(-0.52%) |
Oct 20, 2010 | 23.35 | 23.71 | 23.31 | 23.65 | 1,302,699 | +0.45(+1.94%) |
Oct 19, 2010 | 23.31 | 23.43 | 23.08 | 23.20 | 1,817,927 | -0.65(-2.71%) |
Oct 18, 2010 | 23.63 | 23.84 | 23.55 | 23.84 | 1,368,704 | +0.14(+0.61%) |
Oct 15, 2010 | 23.81 | 23.83 | 23.50 | 23.70 | 2,065,714 | -0.04(-0.17%) |
Oct 14, 2010 | 23.74 | 23.82 | 23.61 | 23.74 | 1,885,091 | +0.16(+0.66%) |
Oct 13, 2010 | 23.52 | 23.70 | 23.47 | 23.58 | 1,065,184 | +0.26(+1.12%) |
Oct 12, 2010 | 23.20 | 23.37 | 23.01 | 23.32 | 1,289,691 | -0.05(-0.20%) |
Oct 11, 2010 | 23.44 | 23.46 | 23.29 | 23.37 | 1,117,839 | -0.03(-0.14%) |
Oct 08, 2010 | 23.40 | 23.44 | 23.21 | 23.40 | 1,546,836 | +0.14(+0.62%) |
Oct 07, 2010 | 23.49 | 23.49 | 23.12 | 23.25 | 1,344,314 | -0.04(-0.17%) |
Oct 06, 2010 | 23.25 | 23.33 | 23.18 | 23.29 | 1,201,720 | +0.17(+0.73%) |
Oct 05, 2010 | 22.90 | 23.19 | 22.84 | 23.12 | 2,220,752 | +0.62(+2.76%) |
Oct 04, 2010 | 22.63 | 22.69 | 22.39 | 22.50 | 1,678,169 | -0.30(-1.32%) |
Oct 01, 2010 | 22.80 | 22.84 | 22.61 | 22.80 | 6,571,027 | +0.25(+1.13%) |
Sep 30, 2010 | 22.88 | 22.93 | 22.45 | 22.55 | 2,402,254 | -0.20(-0.89%) |
Sep 29, 2010 | 22.77 | 22.86 | 22.67 | 22.75 | 1,310,773 | -0.05(-0.20%) |
Sep 28, 2010 | 22.69 | 22.84 | 22.46 | 22.80 | 1,701,025 | +0.14(+0.61%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.63 | 22.66 | 1,209,299 | -0.10(-0.46%) |
Sep 24, 2010 | 22.59 | 22.81 | 22.56 | 22.76 | 1,136,420 | +0.61(+2.77%) |
Sep 23, 2010 | 22.12 | 22.36 | 22.09 | 22.15 | 1,312,101 | -0.25(-1.11%) |
Sep 22, 2010 | 22.51 | 22.61 | 22.33 | 22.40 | 1,517,464 | -0.02(-0.09%) |
Sep 21, 2010 | 22.44 | 22.59 | 22.22 | 22.42 | 153 | +0.00(+0.00%) |
Sep 20, 2010 | 22.15 | 22.45 | 22.09 | 22.42 | 1,222,248 | +0.42(+1.90%) |
Sep 17, 2010 | 22.00 | 22.19 | 21.95 | 22.00 | 2,857,217 | -0.29(-1.29%) |
Sep 15, 2010 | 22.09 | 22.29 | 22.02 | 22.29 | 1,164,936 | +0.03(+0.12%) |
Sep 14, 2010 | 22.03 | 22.34 | 21.97 | 22.26 | 1,036,934 | +0.14(+0.62%) |
Sep 13, 2010 | 22.04 | 22.12 | 22.00 | 22.12 | 2,620,215 | +0.40(+1.83%) |
Sep 10, 2010 | 21.67 | 21.75 | 21.64 | 21.73 | 880,752 | +0.06(+0.27%) |
Sep 09, 2010 | 21.79 | 21.82 | 21.56 | 21.67 | 1,238,743 | +0.19(+0.88%) |
Sep 08, 2010 | 21.43 | 21.61 | 21.43 | 21.48 | 1,556,109 | +0.15(+0.70%) |
Sep 07, 2010 | 21.46 | 21.46 | 21.28 | 21.33 | 1,705,707 | -0.27(-1.27%) |
Sep 03, 2010 | 21.55 | 21.68 | 21.45 | 21.60 | 1,929,593 | +0.20(+0.95%) |
Sep 02, 2010 | 21.26 | 21.41 | 21.22 | 21.40 | 1,067,232 | +0.11(+0.52%) |