Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.95 | 24.21 | 23.94 | 23.94 | 1,516,158 | -0.42(-1.72%) |
Nov 29, 2010 | 24.15 | 24.45 | 23.90 | 24.36 | 1,708,416 | +0.19(+0.80%) |
Nov 26, 2010 | 24.07 | 24.23 | 24.05 | 24.16 | 684,290 | -0.09(-0.39%) |
Nov 24, 2010 | 23.87 | 24.26 | 24.26 | 24.26 | 1,583,677 | +0.64(+2.72%) |
Nov 23, 2010 | 23.81 | 23.87 | 23.52 | 23.61 | 1,458,793 | -0.43(-1.80%) |
Nov 22, 2010 | 24.19 | 24.28 | 23.86 | 24.05 | 1,672,271 | -0.27(-1.10%) |
Nov 19, 2010 | 23.59 | 24.32 | 23.59 | 24.32 | 2,162,168 | +0.65(+2.76%) |
Nov 18, 2010 | 23.55 | 23.81 | 23.49 | 23.66 | 1,502,772 | +0.51(+2.20%) |
Nov 17, 2010 | 23.08 | 23.27 | 22.96 | 23.15 | 1,152,393 | -0.01(-0.06%) |
Nov 16, 2010 | 23.22 | 23.28 | 22.91 | 23.17 | 1,902,839 | -0.35(-1.48%) |
Nov 15, 2010 | 23.57 | 23.81 | 23.51 | 23.52 | 1,063,058 | +0.05(+0.23%) |
Nov 12, 2010 | 23.71 | 23.74 | 23.23 | 23.46 | 1,832,629 | -0.44(-1.85%) |
Nov 11, 2010 | 24.12 | 24.12 | 23.79 | 23.90 | 802,406 | -0.25(-1.05%) |
Nov 10, 2010 | 24.21 | 24.28 | 23.83 | 24.16 | 1,066,887 | -0.01(-0.04%) |
Nov 09, 2010 | 24.67 | 24.70 | 24.04 | 24.17 | 1,255,056 | -0.38(-1.53%) |
Nov 08, 2010 | 24.61 | 24.64 | 24.46 | 24.54 | 943,487 | -0.14(-0.56%) |
Nov 05, 2010 | 24.60 | 24.77 | 24.57 | 24.68 | 1,202,827 | +0.08(+0.35%) |
Nov 04, 2010 | 24.44 | 24.63 | 24.33 | 24.60 | 1,312,205 | +0.50(+2.08%) |
Nov 03, 2010 | 23.99 | 24.12 | 23.70 | 24.10 | 1,325,034 | +0.13(+0.54%) |
Nov 02, 2010 | 24.04 | 24.07 | 23.92 | 23.97 | 555,680 | +0.11(+0.47%) |
Nov 01, 2010 | 23.97 | 24.12 | 23.74 | 23.86 | 987,034 | +0.01(+0.06%) |
Oct 29, 2010 | 23.72 | 23.93 | 23.65 | 23.84 | 1,288,154 | +0.16(+0.68%) |
Oct 28, 2010 | 24.00 | 24.00 | 23.66 | 23.68 | 1,464,693 | -0.22(-0.92%) |
Oct 27, 2010 | 24.03 | 24.08 | 23.77 | 23.90 | 1,196,428 | -0.31(-1.27%) |
Oct 25, 2010 | 24.45 | 24.49 | 24.16 | 24.21 | 1,260,309 | -0.04(-0.18%) |
Oct 22, 2010 | 24.61 | 24.61 | 24.15 | 24.25 | 1,693,048 | -0.03(-0.13%) |
Oct 21, 2010 | 24.47 | 24.51 | 24.11 | 24.28 | 2,593,138 | -0.05(-0.22%) |
Oct 20, 2010 | 23.97 | 24.39 | 23.96 | 24.34 | 2,036,544 | +0.36(+1.50%) |
Oct 19, 2010 | 23.74 | 24.04 | 23.67 | 23.98 | 2,477,603 | -0.33(-1.35%) |
Oct 18, 2010 | 23.90 | 24.35 | 23.90 | 24.31 | 1,837,700 | +0.25(+1.06%) |
Oct 15, 2010 | 24.21 | 24.26 | 23.80 | 24.05 | 2,398,032 | +0.00(+0.02%) |
Oct 14, 2010 | 24.23 | 24.38 | 23.97 | 24.05 | 2,297,480 | -0.12(-0.49%) |
Oct 13, 2010 | 24.10 | 24.50 | 24.10 | 24.17 | 2,165,176 | +0.32(+1.34%) |
Oct 12, 2010 | 23.81 | 23.89 | 23.71 | 23.84 | 1,483,956 | +0.02(+0.09%) |
Oct 11, 2010 | 23.80 | 23.95 | 23.75 | 23.82 | 748,151 | +0.07(+0.30%) |
Oct 08, 2010 | 23.75 | 23.80 | 23.59 | 23.75 | 1,399,623 | +0.07(+0.28%) |
Oct 07, 2010 | 23.92 | 23.92 | 23.62 | 23.69 | 2,104,774 | -0.16(-0.68%) |
Oct 06, 2010 | 23.63 | 23.95 | 23.61 | 23.85 | 2,363,446 | +0.32(+1.38%) |
Oct 05, 2010 | 23.19 | 23.60 | 23.15 | 23.52 | 1,937,068 | +0.54(+2.35%) |
Oct 04, 2010 | 22.97 | 23.14 | 22.81 | 22.99 | 1,685,683 | -0.13(-0.55%) |
Oct 01, 2010 | 23.11 | 23.15 | 22.84 | 23.11 | 3,229,619 | +0.25(+1.07%) |
Sep 30, 2010 | 22.99 | 23.13 | 22.71 | 22.87 | 2,395,736 | +0.17(+0.75%) |
Sep 29, 2010 | 22.70 | 22.87 | 22.59 | 22.70 | 1,727,231 | -0.00(-0.02%) |
Sep 28, 2010 | 22.60 | 22.77 | 22.49 | 22.70 | 1,762,193 | +0.07(+0.29%) |
Sep 27, 2010 | 22.97 | 23.06 | 22.61 | 22.63 | 1,555,440 | -0.22(-0.96%) |
Sep 24, 2010 | 22.63 | 22.88 | 22.63 | 22.85 | 1,526,986 | +0.51(+2.30%) |
Sep 23, 2010 | 22.20 | 22.58 | 22.15 | 22.34 | 1,861,247 | -0.14(-0.62%) |
Sep 22, 2010 | 22.79 | 23.00 | 22.34 | 22.48 | 2,408,660 | -0.39(-1.69%) |
Sep 21, 2010 | 23.04 | 23.20 | 22.78 | 22.87 | 2,638,632 | -0.16(-0.69%) |
Sep 20, 2010 | 23.06 | 23.22 | 22.95 | 23.02 | 1,689,634 | +0.01(+0.06%) |
Sep 17, 2010 | 23.01 | 23.26 | 22.88 | 23.01 | 1,355,802 | -0.22(-0.96%) |
Sep 15, 2010 | 23.02 | 23.29 | 22.77 | 23.24 | 1,696,201 | +0.05(+0.21%) |
Sep 14, 2010 | 23.31 | 23.50 | 23.06 | 23.19 | 2,386,008 | -0.11(-0.49%) |
Sep 13, 2010 | 22.94 | 23.33 | 22.94 | 23.30 | 1,783,558 | +0.65(+2.89%) |
Sep 10, 2010 | 22.50 | 22.66 | 22.34 | 22.65 | 1,124,799 | +0.17(+0.76%) |
Sep 09, 2010 | 22.53 | 22.64 | 22.37 | 22.48 | 1,428,589 | +0.24(+1.09%) |
Sep 08, 2010 | 22.02 | 22.52 | 22.02 | 22.24 | 1,808,401 | +0.32(+1.48%) |
Sep 07, 2010 | 22.19 | 22.20 | 21.85 | 21.91 | 2,253,036 | -0.32(-1.44%) |
Sep 03, 2010 | 22.17 | 22.45 | 22.04 | 22.23 | 1,924,302 | +0.43(+1.97%) |
Sep 02, 2010 | 21.80 | 21.88 | 21.70 | 21.80 | 1,431,053 | +0.10(+0.46%) |