Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.08 | 22.48 | 22.02 | 22.19 | 17,553,706 | -0.18(-0.80%) |
Nov 29, 2010 | 22.50 | 22.54 | 22.11 | 22.37 | 16,240,710 | -0.23(-1.00%) |
Nov 26, 2010 | 22.54 | 22.71 | 22.49 | 22.60 | 5,737,181 | -0.12(-0.51%) |
Nov 24, 2010 | 22.73 | 22.71 | 22.71 | 22.71 | 13,377,444 | +0.18(+0.81%) |
Nov 23, 2010 | 22.58 | 22.60 | 22.47 | 22.53 | 16,054,677 | -0.13(-0.58%) |
Nov 22, 2010 | 22.63 | 22.85 | 22.51 | 22.66 | 31,761,150 | -0.09(-0.42%) |
Nov 19, 2010 | 22.45 | 22.76 | 22.45 | 22.76 | 34,795,844 | +0.26(+1.13%) |
Nov 18, 2010 | 22.59 | 22.66 | 22.42 | 22.50 | 36,021,768 | +0.03(+0.13%) |
Nov 17, 2010 | 23.08 | 23.12 | 22.36 | 22.47 | 26,627,960 | -0.64(-2.78%) |
Nov 16, 2010 | 23.11 | 23.92 | 22.99 | 23.12 | 35,119,924 | +0.23(+1.02%) |
Nov 15, 2010 | 22.92 | 23.30 | 22.85 | 22.88 | 13,211,877 | -0.04(-0.16%) |
Nov 12, 2010 | 22.94 | 23.15 | 22.85 | 22.92 | 14,537,486 | -0.19(-0.82%) |
Nov 11, 2010 | 22.87 | 23.28 | 22.84 | 23.11 | 12,656,933 | +0.01(+0.06%) |
Nov 10, 2010 | 22.95 | 23.11 | 22.78 | 23.09 | 15,333,598 | +0.15(+0.67%) |
Nov 09, 2010 | 22.95 | 22.97 | 22.73 | 22.94 | 14,086,736 | +0.08(+0.35%) |
Nov 08, 2010 | 23.06 | 23.06 | 22.74 | 22.86 | 13,301,731 | -0.41(-1.75%) |
Nov 05, 2010 | 23.29 | 23.54 | 23.16 | 23.27 | 14,750,494 | -0.01(-0.06%) |
Nov 04, 2010 | 23.20 | 23.31 | 23.15 | 23.28 | 15,221,831 | +0.35(+1.53%) |
Nov 03, 2010 | 23.04 | 23.07 | 22.63 | 22.93 | 12,453,862 | -0.04(-0.16%) |
Nov 02, 2010 | 22.60 | 23.30 | 22.58 | 22.97 | 20,685,856 | +0.58(+2.61%) |
Nov 01, 2010 | 22.60 | 22.82 | 22.28 | 22.39 | 11,295,630 | -0.14(-0.61%) |
Oct 29, 2010 | 22.66 | 22.73 | 22.50 | 22.52 | 13,039,615 | -0.21(-0.93%) |
Oct 28, 2010 | 22.73 | 22.80 | 22.51 | 22.74 | 10,894,012 | +0.21(+0.94%) |
Oct 27, 2010 | 22.63 | 22.63 | 22.20 | 22.52 | 15,879,095 | -0.36(-1.59%) |
Oct 25, 2010 | 22.90 | 23.20 | 22.83 | 22.89 | 11,739,108 | -0.06(-0.25%) |
Oct 22, 2010 | 23.16 | 23.20 | 22.89 | 22.95 | 12,489,042 | -0.24(-1.04%) |
Oct 21, 2010 | 22.52 | 23.36 | 22.51 | 23.19 | 30,490,778 | +0.79(+3.51%) |
Oct 20, 2010 | 22.25 | 22.58 | 22.11 | 22.40 | 25,389,190 | +0.23(+1.05%) |
Oct 19, 2010 | 22.09 | 22.43 | 22.05 | 22.17 | 16,526,481 | -0.09(-0.39%) |
Oct 18, 2010 | 22.35 | 22.42 | 22.00 | 22.25 | 14,690,479 | -0.12(-0.55%) |
Oct 15, 2010 | 22.60 | 22.66 | 22.17 | 22.38 | 17,765,670 | -0.08(-0.36%) |
Oct 14, 2010 | 22.65 | 22.74 | 22.24 | 22.46 | 15,434,594 | -0.14(-0.61%) |
Oct 13, 2010 | 23.06 | 23.07 | 22.55 | 22.60 | 20,943,484 | -0.30(-1.31%) |
Oct 12, 2010 | 23.14 | 23.17 | 22.78 | 22.90 | 17,224,516 | -0.28(-1.20%) |
Oct 11, 2010 | 23.25 | 23.25 | 23.06 | 23.17 | 11,476,464 | -0.07(-0.31%) |
Oct 08, 2010 | 23.25 | 23.43 | 23.11 | 23.25 | 14,523,129 | +0.11(+0.47%) |
Oct 07, 2010 | 23.21 | 23.41 | 23.03 | 23.14 | 7,860 | +0.00(+0.00%) |
Oct 06, 2010 | 23.16 | 23.23 | 22.99 | 23.14 | 13,663,385 | -0.01(-0.03%) |
Oct 05, 2010 | 22.85 | 23.28 | 22.78 | 23.14 | 27,587 | +0.06(+0.25%) |
Oct 04, 2010 | 23.12 | 23.31 | 22.98 | 23.09 | 14,167,809 | -0.11(-0.47%) |
Oct 01, 2010 | 23.20 | 23.36 | 23.07 | 23.20 | 11,872,660 | +0.10(+0.43%) |
Sep 30, 2010 | 23.09 | 23.49 | 23.05 | 23.10 | 83,919 | -0.09(-0.40%) |
Sep 29, 2010 | 23.14 | 23.28 | 23.08 | 23.19 | 8,903 | +0.00(+0.00%) |
Sep 28, 2010 | 23.06 | 23.36 | 22.86 | 23.19 | 446,036 | +0.15(+0.66%) |
Sep 27, 2010 | 23.12 | 23.22 | 22.92 | 23.03 | 10,961,264 | -0.03(-0.13%) |
Sep 24, 2010 | 22.79 | 23.10 | 22.77 | 23.06 | 15,668,402 | +0.58(+2.59%) |
Sep 23, 2010 | 22.48 | 22.66 | 22.29 | 22.48 | 22,007,296 | -0.03(-0.13%) |
Sep 22, 2010 | 22.41 | 22.76 | 22.41 | 22.51 | 16,000,152 | -0.02(-0.10%) |
Sep 21, 2010 | 22.44 | 22.79 | 22.37 | 22.53 | 26,127 | +0.19(+0.85%) |
Sep 20, 2010 | 21.90 | 22.41 | 21.80 | 22.34 | 15,905,634 | +0.55(+2.54%) |
Sep 17, 2010 | 21.79 | 22.01 | 21.72 | 21.79 | 17,859,048 | -0.04(-0.17%) |
Sep 15, 2010 | 21.71 | 21.88 | 21.61 | 21.82 | 13,449,569 | -0.02(-0.10%) |
Sep 14, 2010 | 21.89 | 22.04 | 21.78 | 21.85 | 3,155 | -0.01(-0.07%) |
Sep 13, 2010 | 21.82 | 21.98 | 21.70 | 21.86 | 13,643,913 | +0.23(+1.04%) |
Sep 10, 2010 | 21.49 | 21.71 | 21.47 | 21.64 | 10,056,733 | +0.20(+0.92%) |
Sep 09, 2010 | 21.71 | 21.79 | 21.36 | 21.44 | 10,808,564 | -0.03(-0.14%) |
Sep 08, 2010 | 21.37 | 21.58 | 21.34 | 21.47 | 15,655 | +0.09(+0.41%) |
Sep 07, 2010 | 21.62 | 21.72 | 21.34 | 21.38 | 43,816 | -0.38(-1.74%) |
Sep 03, 2010 | 21.80 | 22.10 | 21.52 | 21.76 | 17,518,030 | +0.32(+1.50%) |
Sep 02, 2010 | 20.96 | 21.54 | 20.95 | 21.44 | 62,806 | +0.54(+2.58%) |