Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.22 | 22.63 | 22.10 | 22.19 | 4,468,866 | -0.27(-1.22%) |
Nov 29, 2010 | 22.05 | 22.52 | 21.98 | 22.47 | 2,778,977 | +0.27(+1.21%) |
Nov 26, 2010 | 21.88 | 22.35 | 21.88 | 22.20 | 1,241,314 | +0.10(+0.43%) |
Nov 24, 2010 | 21.73 | 22.11 | 22.11 | 22.11 | 2,013,712 | +0.65(+3.02%) |
Nov 23, 2010 | 21.41 | 21.68 | 21.33 | 21.46 | 2,640,420 | -0.26(-1.19%) |
Nov 22, 2010 | 21.55 | 21.86 | 21.52 | 21.72 | 2,589,898 | +0.05(+0.24%) |
Nov 19, 2010 | 21.52 | 21.72 | 21.09 | 21.66 | 2,092,074 | +0.14(+0.65%) |
Nov 18, 2010 | 21.26 | 21.67 | 21.22 | 21.53 | 3,175,863 | +0.61(+2.93%) |
Nov 17, 2010 | 20.82 | 21.01 | 20.72 | 20.91 | 2,357,233 | +0.24(+1.18%) |
Nov 16, 2010 | 21.62 | 21.62 | 20.45 | 20.67 | 3,807,484 | -1.08(-4.96%) |
Nov 15, 2010 | 22.15 | 22.15 | 21.74 | 21.75 | 2,495,742 | -0.17(-0.79%) |
Nov 12, 2010 | 22.26 | 22.42 | 21.84 | 21.92 | 3,327,376 | -0.50(-2.22%) |
Nov 11, 2010 | 22.28 | 22.69 | 22.22 | 22.42 | 3,279,986 | -0.07(-0.30%) |
Nov 10, 2010 | 22.22 | 22.53 | 21.99 | 22.48 | 2,523,806 | +0.31(+1.38%) |
Nov 09, 2010 | 23.47 | 23.66 | 21.96 | 22.18 | 3,660,342 | -1.07(-4.60%) |
Nov 08, 2010 | 23.27 | 23.60 | 22.96 | 23.25 | 2,247,264 | -0.19(-0.81%) |
Nov 05, 2010 | 23.19 | 23.65 | 23.11 | 23.44 | 3,652,358 | +0.18(+0.75%) |
Nov 04, 2010 | 22.24 | 23.40 | 22.18 | 23.26 | 6,000,620 | +1.35(+6.17%) |
Nov 03, 2010 | 21.66 | 22.17 | 21.63 | 21.91 | 4,344,541 | +0.21(+0.98%) |
Nov 02, 2010 | 21.77 | 21.77 | 21.44 | 21.69 | 2,825,741 | +0.18(+0.84%) |
Nov 01, 2010 | 21.27 | 21.76 | 21.19 | 21.51 | 2,535,891 | +0.37(+1.73%) |
Oct 29, 2010 | 20.70 | 21.26 | 20.67 | 21.15 | 2,133,105 | +0.40(+1.92%) |
Oct 28, 2010 | 21.05 | 21.19 | 20.48 | 20.75 | 1,332,531 | -0.14(-0.66%) |
Oct 27, 2010 | 20.87 | 21.17 | 20.65 | 20.89 | 2,332,663 | -0.46(-2.16%) |
Oct 25, 2010 | 21.39 | 21.63 | 21.32 | 21.35 | 1,465,503 | +0.18(+0.83%) |
Oct 22, 2010 | 21.39 | 21.39 | 21.08 | 21.17 | 1,322,316 | -0.14(-0.67%) |
Oct 21, 2010 | 21.44 | 21.76 | 20.80 | 21.32 | 1,273,124 | -0.03(-0.13%) |
Oct 20, 2010 | 20.87 | 21.54 | 20.80 | 21.34 | 2,109,515 | +0.54(+2.60%) |
Oct 19, 2010 | 20.81 | 21.15 | 20.62 | 20.80 | 2,382,839 | -0.28(-1.33%) |
Oct 18, 2010 | 20.65 | 21.13 | 20.56 | 21.08 | 2,600,311 | +0.47(+2.28%) |
Oct 15, 2010 | 20.84 | 20.85 | 20.47 | 20.61 | 2,136,138 | -0.02(-0.11%) |
Oct 14, 2010 | 21.04 | 21.10 | 20.48 | 20.64 | 3,165,945 | -0.48(-2.29%) |
Oct 13, 2010 | 21.13 | 21.33 | 20.99 | 21.12 | 2,632,715 | +0.20(+0.95%) |
Oct 12, 2010 | 20.64 | 20.96 | 20.50 | 20.92 | 2,149,211 | +0.26(+1.24%) |
Oct 11, 2010 | 20.73 | 20.83 | 20.56 | 20.67 | 2,406,540 | -0.04(-0.18%) |
Oct 08, 2010 | 20.70 | 20.79 | 20.57 | 20.70 | 2,473,264 | +0.00(+0.02%) |
Oct 07, 2010 | 20.93 | 20.93 | 20.59 | 20.70 | 2,390,160 | -0.09(-0.43%) |
Oct 06, 2010 | 21.20 | 21.23 | 20.62 | 20.79 | 2,950,223 | -0.48(-2.27%) |
Oct 05, 2010 | 21.32 | 21.41 | 20.91 | 21.27 | 2,340,315 | +0.14(+0.65%) |
Oct 04, 2010 | 20.65 | 21.13 | 20.65 | 21.13 | 2,651,956 | +0.32(+1.55%) |
Oct 01, 2010 | 20.81 | 20.83 | 20.26 | 20.81 | 3,140,036 | +0.43(+2.13%) |
Sep 30, 2010 | 20.27 | 20.49 | 19.83 | 20.38 | 15,705 | +0.25(+1.26%) |
Sep 29, 2010 | 20.31 | 20.33 | 20.03 | 20.12 | 1,982,926 | -0.25(-1.23%) |
Sep 28, 2010 | 20.25 | 20.54 | 19.97 | 20.38 | 14,923 | +0.02(+0.09%) |
Sep 27, 2010 | 20.53 | 20.58 | 20.17 | 20.36 | 1,711,164 | -0.17(-0.83%) |
Sep 24, 2010 | 20.31 | 20.61 | 20.23 | 20.53 | 2,693,543 | +0.56(+2.83%) |
Sep 23, 2010 | 19.96 | 20.72 | 19.81 | 19.96 | 225 | -0.85(-4.08%) |
Sep 22, 2010 | 21.28 | 21.42 | 20.72 | 20.81 | 2,197,781 | -0.54(-2.53%) |
Sep 21, 2010 | 21.40 | 21.65 | 21.23 | 21.35 | 3,250,560 | -0.05(-0.24%) |
Sep 20, 2010 | 20.71 | 21.59 | 20.59 | 21.41 | 3,420,142 | +0.84(+4.11%) |
Sep 17, 2010 | 20.56 | 20.58 | 20.26 | 20.56 | 2,339,421 | +0.03(+0.14%) |
Sep 15, 2010 | 20.37 | 20.71 | 20.22 | 20.53 | 1,856,657 | +0.11(+0.53%) |
Sep 14, 2010 | 20.34 | 20.64 | 20.19 | 20.42 | 2,742,092 | +0.02(+0.12%) |
Sep 13, 2010 | 20.33 | 20.54 | 20.20 | 20.40 | 2,666,928 | +0.37(+1.87%) |
Sep 10, 2010 | 20.16 | 20.19 | 19.93 | 20.02 | 2,033,530 | -0.06(-0.31%) |
Sep 09, 2010 | 20.75 | 20.83 | 19.99 | 20.09 | 2,626 | -0.27(-1.33%) |
Sep 08, 2010 | 20.36 | 20.62 | 20.31 | 20.36 | 30,151 | +0.11(+0.56%) |
Sep 07, 2010 | 20.69 | 20.76 | 20.22 | 20.24 | 290 | -0.63(-3.02%) |
Sep 03, 2010 | 20.87 | 21.09 | 20.63 | 20.87 | 2,811,599 | +0.18(+0.87%) |
Sep 02, 2010 | 20.56 | 20.84 | 20.25 | 20.69 | 4,298,692 | +0.18(+0.88%) |