Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.40 | 23.71 | 23.29 | 23.40 | 5,081,851 | -0.26(-1.09%) |
Nov 29, 2010 | 23.65 | 23.75 | 23.29 | 23.66 | 1,796,030 | -0.17(-0.72%) |
Nov 26, 2010 | 23.97 | 24.02 | 23.79 | 23.83 | 416,005 | -0.40(-1.64%) |
Nov 24, 2010 | 23.89 | 24.23 | 24.23 | 24.23 | 1,093,155 | +0.54(+2.29%) |
Nov 23, 2010 | 23.58 | 23.74 | 23.38 | 23.69 | 1,582,866 | -0.30(-1.25%) |
Nov 22, 2010 | 23.54 | 24.06 | 23.52 | 23.99 | 1,646,277 | +0.31(+1.29%) |
Nov 19, 2010 | 23.52 | 23.74 | 23.26 | 23.68 | 860,676 | +0.09(+0.36%) |
Nov 18, 2010 | 23.28 | 23.83 | 23.26 | 23.59 | 1,179,257 | +0.74(+3.22%) |
Nov 17, 2010 | 22.88 | 22.98 | 22.63 | 22.86 | 1,028,274 | -0.01(-0.05%) |
Nov 16, 2010 | 22.98 | 22.98 | 22.49 | 22.87 | 1,759,404 | -0.34(-1.48%) |
Nov 15, 2010 | 23.22 | 23.59 | 23.10 | 23.21 | 1,365,046 | +0.13(+0.56%) |
Nov 12, 2010 | 23.17 | 23.39 | 22.81 | 23.08 | 1,412,279 | -0.35(-1.51%) |
Nov 11, 2010 | 23.28 | 23.47 | 23.03 | 23.44 | 1,785,367 | -0.15(-0.64%) |
Nov 10, 2010 | 23.15 | 23.61 | 22.93 | 23.59 | 1,319,765 | +0.46(+1.99%) |
Nov 09, 2010 | 23.63 | 23.65 | 23.03 | 23.13 | 1,561,962 | -0.47(-2.00%) |
Nov 08, 2010 | 23.74 | 23.74 | 23.39 | 23.60 | 1,132,552 | -0.24(-0.99%) |
Nov 05, 2010 | 23.29 | 23.85 | 23.07 | 23.83 | 1,399,484 | +0.54(+2.32%) |
Nov 04, 2010 | 22.85 | 23.31 | 22.79 | 23.29 | 1,640,427 | +0.81(+3.62%) |
Nov 03, 2010 | 22.60 | 22.70 | 22.24 | 22.48 | 1,518,926 | -0.06(-0.29%) |
Nov 02, 2010 | 22.75 | 23.00 | 22.51 | 22.54 | 1,810,529 | +0.08(+0.36%) |
Nov 01, 2010 | 22.40 | 22.90 | 22.22 | 22.46 | 1,723,634 | +0.29(+1.30%) |
Oct 29, 2010 | 22.36 | 22.50 | 22.04 | 22.17 | 1,435,630 | -0.29(-1.29%) |
Oct 28, 2010 | 22.57 | 23.25 | 22.26 | 22.46 | 2,346,590 | +0.46(+2.07%) |
Oct 27, 2010 | 21.97 | 22.01 | 21.60 | 22.01 | 1,339,938 | -0.36(-1.60%) |
Oct 25, 2010 | 22.28 | 22.65 | 22.17 | 22.36 | 1,526,294 | +0.22(+1.02%) |
Oct 22, 2010 | 22.15 | 22.28 | 21.95 | 22.14 | 1,516,244 | +0.13(+0.58%) |
Oct 21, 2010 | 22.34 | 22.46 | 21.71 | 22.01 | 1,826,583 | -0.21(-0.96%) |
Oct 20, 2010 | 21.92 | 22.36 | 21.82 | 22.23 | 2,155,080 | +0.43(+1.96%) |
Oct 19, 2010 | 21.16 | 22.24 | 21.16 | 21.80 | 2,480,805 | +0.34(+1.60%) |
Oct 18, 2010 | 21.53 | 21.63 | 21.33 | 21.45 | 1,098,767 | -0.04(-0.17%) |
Oct 15, 2010 | 21.91 | 22.00 | 21.28 | 21.49 | 1,217,705 | -0.20(-0.94%) |
Oct 14, 2010 | 21.77 | 21.89 | 21.54 | 21.70 | 1,348,298 | -0.09(-0.39%) |
Oct 13, 2010 | 21.66 | 21.95 | 21.33 | 21.78 | 1,434,343 | +0.42(+1.95%) |
Oct 12, 2010 | 21.25 | 21.44 | 20.91 | 21.36 | 921,505 | +0.09(+0.43%) |
Oct 11, 2010 | 21.38 | 21.39 | 21.11 | 21.27 | 1,054,990 | -0.07(-0.33%) |
Oct 08, 2010 | 21.34 | 21.41 | 21.02 | 21.34 | 829,533 | +0.13(+0.63%) |
Oct 07, 2010 | 20.94 | 21.29 | 20.67 | 21.21 | 1,288,799 | +0.34(+1.64%) |
Oct 06, 2010 | 21.08 | 21.35 | 20.80 | 20.87 | 1,596,783 | -0.25(-1.17%) |
Oct 05, 2010 | 20.55 | 21.17 | 20.55 | 21.11 | 1,008,914 | +0.81(+3.98%) |
Oct 04, 2010 | 20.61 | 20.75 | 20.01 | 20.30 | 951,634 | -0.40(-1.94%) |
Oct 01, 2010 | 20.71 | 20.84 | 20.53 | 20.71 | 1,298,599 | +0.17(+0.83%) |
Sep 30, 2010 | 20.53 | 21.19 | 20.41 | 20.54 | 16,495 | -0.37(-1.78%) |
Sep 29, 2010 | 20.51 | 21.00 | 20.41 | 20.91 | 1,727,684 | +0.31(+1.48%) |
Sep 28, 2010 | 20.56 | 20.65 | 20.21 | 20.60 | 1,644,591 | +0.24(+1.16%) |
Sep 27, 2010 | 20.68 | 20.69 | 20.36 | 20.37 | 941,419 | -0.28(-1.35%) |
Sep 24, 2010 | 20.23 | 20.68 | 20.18 | 20.65 | 977,253 | +0.74(+3.74%) |
Sep 23, 2010 | 20.03 | 20.28 | 19.74 | 19.90 | 1,379,138 | -0.27(-1.35%) |
Sep 22, 2010 | 20.41 | 20.87 | 20.07 | 20.18 | 1,682,553 | -0.40(-1.93%) |
Sep 21, 2010 | 20.38 | 20.75 | 20.34 | 20.57 | 1,298,156 | +0.12(+0.60%) |
Sep 20, 2010 | 20.19 | 20.49 | 19.95 | 20.45 | 1,038,900 | +0.33(+1.62%) |
Sep 17, 2010 | 20.12 | 20.18 | 19.62 | 20.12 | 1,911,966 | +0.04(+0.19%) |
Sep 15, 2010 | 19.74 | 20.11 | 19.49 | 20.08 | 1,566,867 | +0.23(+1.16%) |
Sep 14, 2010 | 19.67 | 19.98 | 19.47 | 19.85 | 1,315,797 | +0.05(+0.27%) |
Sep 13, 2010 | 19.82 | 19.95 | 19.68 | 19.80 | 1,595,981 | +0.33(+1.68%) |
Sep 10, 2010 | 19.11 | 19.58 | 19.07 | 19.47 | 1,932,179 | +0.45(+2.39%) |
Sep 09, 2010 | 19.19 | 19.24 | 18.87 | 19.02 | 1,541,741 | +0.10(+0.54%) |
Sep 08, 2010 | 18.81 | 19.10 | 18.74 | 18.92 | 1,058,760 | +0.18(+0.97%) |
Sep 07, 2010 | 18.96 | 18.98 | 18.61 | 18.74 | 1,057,656 | -0.37(-1.93%) |
Sep 03, 2010 | 19.13 | 19.25 | 18.88 | 19.11 | 1,073,811 | +0.28(+1.48%) |
Sep 02, 2010 | 18.28 | 18.85 | 18.21 | 18.83 | 1,510,671 | +0.56(+3.08%) |