Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.72 | 20.92 | 20.65 | 20.78 | 4,036,324 | +0.02(+0.08%) |
Nov 29, 2010 | 20.52 | 20.79 | 20.41 | 20.77 | 6,560,565 | +0.22(+1.06%) |
Nov 26, 2010 | 20.41 | 20.64 | 20.28 | 20.55 | 4,852,504 | -0.67(-3.15%) |
Nov 24, 2010 | 21.04 | 21.22 | 21.22 | 21.22 | 3,058,087 | +0.12(+0.55%) |
Nov 23, 2010 | 21.33 | 21.33 | 21.05 | 21.10 | 2,728,512 | -0.59(-2.73%) |
Nov 22, 2010 | 21.57 | 21.75 | 21.49 | 21.70 | 1,720,027 | +0.11(+0.50%) |
Nov 19, 2010 | 21.47 | 21.59 | 21.33 | 21.59 | 2,392,487 | -0.43(-1.97%) |
Nov 18, 2010 | 22.01 | 22.11 | 21.94 | 22.02 | 3,023,943 | +0.38(+1.74%) |
Nov 17, 2010 | 21.60 | 21.72 | 21.56 | 21.64 | 1,508,426 | +0.14(+0.66%) |
Nov 16, 2010 | 21.85 | 21.92 | 21.44 | 21.50 | 5,529,633 | -0.85(-3.81%) |
Nov 15, 2010 | 22.57 | 22.57 | 22.30 | 22.36 | 2,138,980 | +0.02(+0.07%) |
Nov 12, 2010 | 22.69 | 22.73 | 22.26 | 22.34 | 3,589,697 | -0.80(-3.47%) |
Nov 11, 2010 | 23.33 | 23.33 | 23.10 | 23.14 | 4,263,655 | -0.42(-1.77%) |
Nov 10, 2010 | 23.60 | 23.64 | 23.39 | 23.56 | 2,873,468 | +0.08(+0.32%) |
Nov 09, 2010 | 23.70 | 23.78 | 23.37 | 23.48 | 1,969,821 | -0.15(-0.64%) |
Nov 08, 2010 | 23.58 | 23.71 | 23.52 | 23.63 | 2,717,342 | -0.33(-1.39%) |
Nov 05, 2010 | 23.83 | 23.99 | 23.71 | 23.97 | 3,118,213 | +0.06(+0.24%) |
Nov 04, 2010 | 23.68 | 23.91 | 23.67 | 23.91 | 3,762,967 | +0.68(+2.91%) |
Nov 03, 2010 | 23.12 | 23.23 | 22.92 | 23.23 | 1,753,720 | +0.08(+0.36%) |
Nov 02, 2010 | 22.94 | 23.17 | 22.91 | 23.15 | 2,734,252 | +0.28(+1.20%) |
Nov 01, 2010 | 22.86 | 23.02 | 22.74 | 22.87 | 3,196,991 | +0.16(+0.70%) |
Oct 29, 2010 | 22.63 | 22.71 | 22.60 | 22.71 | 1,190,239 | +0.09(+0.41%) |
Oct 28, 2010 | 22.71 | 22.72 | 22.51 | 22.62 | 1,816,482 | -0.03(-0.15%) |
Oct 27, 2010 | 22.76 | 22.76 | 22.49 | 22.66 | 1,973,463 | -0.29(-1.27%) |
Oct 25, 2010 | 23.06 | 23.16 | 22.94 | 22.95 | 1,817,887 | +0.10(+0.44%) |
Oct 22, 2010 | 22.84 | 22.92 | 22.81 | 22.85 | 1,582,686 | -0.06(-0.26%) |
Oct 21, 2010 | 22.88 | 23.11 | 22.82 | 22.91 | 2,684,304 | +0.29(+1.29%) |
Oct 20, 2010 | 22.39 | 22.71 | 22.39 | 22.61 | 2,711,830 | +0.21(+0.93%) |
Oct 19, 2010 | 22.51 | 22.60 | 22.28 | 22.41 | 3,364,828 | -0.71(-3.07%) |
Oct 18, 2010 | 22.91 | 23.12 | 22.86 | 23.12 | 1,653,982 | +0.18(+0.80%) |
Oct 15, 2010 | 22.97 | 23.01 | 22.77 | 22.93 | 3,710,145 | -0.24(-1.05%) |
Oct 14, 2010 | 23.23 | 23.27 | 23.04 | 23.17 | 1,960,452 | -0.24(-1.03%) |
Oct 13, 2010 | 23.29 | 23.47 | 23.19 | 23.42 | 2,418,602 | +0.55(+2.41%) |
Oct 12, 2010 | 22.83 | 22.87 | 22.64 | 22.86 | 3,657,061 | -0.24(-1.05%) |
Oct 11, 2010 | 23.07 | 23.11 | 22.99 | 23.11 | 1,586,147 | +0.03(+0.14%) |
Oct 08, 2010 | 23.07 | 23.16 | 22.88 | 23.07 | 2,203,638 | +0.14(+0.62%) |
Oct 07, 2010 | 23.07 | 23.14 | 22.89 | 22.93 | 2,621,927 | -0.15(-0.65%) |
Oct 06, 2010 | 23.11 | 23.17 | 23.05 | 23.08 | 2,281,484 | -0.05(-0.22%) |
Oct 05, 2010 | 22.87 | 23.16 | 22.86 | 23.13 | 3,779,574 | +0.30(+1.32%) |
Oct 04, 2010 | 22.81 | 22.86 | 22.66 | 22.83 | 3,960,514 | +0.13(+0.59%) |
Oct 01, 2010 | 22.70 | 22.83 | 22.61 | 22.70 | 3,103,519 | +0.67(+3.03%) |
Sep 30, 2010 | 22.11 | 22.16 | 21.92 | 22.03 | 2,622,776 | -0.11(-0.49%) |
Sep 29, 2010 | 22.10 | 22.16 | 22.00 | 22.14 | 1,596,656 | -0.06(-0.26%) |
Sep 28, 2010 | 22.16 | 22.23 | 21.99 | 22.20 | 2,820,069 | +0.10(+0.45%) |
Sep 27, 2010 | 22.14 | 22.19 | 22.07 | 22.10 | 1,804,978 | +0.00(+0.00%) |
Sep 24, 2010 | 22.04 | 22.15 | 21.92 | 22.10 | 1,556,776 | +0.62(+2.88%) |
Sep 23, 2010 | 21.49 | 21.66 | 21.42 | 21.48 | 2,495,830 | -0.17(-0.77%) |
Sep 22, 2010 | 21.79 | 21.85 | 21.64 | 21.64 | 2,775,479 | -0.19(-0.88%) |
Sep 21, 2010 | 21.85 | 21.92 | 21.73 | 21.84 | 4,144,877 | -0.10(-0.46%) |
Sep 20, 2010 | 21.72 | 22.02 | 21.72 | 21.94 | 8,610,719 | +0.55(+2.56%) |
Sep 17, 2010 | 21.39 | 21.49 | 21.32 | 21.39 | 2,158,407 | +0.13(+0.63%) |
Sep 15, 2010 | 21.15 | 21.27 | 21.07 | 21.26 | 3,647,944 | +0.14(+0.67%) |
Sep 14, 2010 | 20.95 | 21.17 | 20.92 | 21.12 | 4,649,034 | +0.03(+0.16%) |
Sep 13, 2010 | 20.83 | 21.08 | 20.82 | 21.08 | 3,235,404 | +0.49(+2.39%) |
Sep 10, 2010 | 20.60 | 20.63 | 20.52 | 20.59 | 1,302,965 | +0.11(+0.53%) |
Sep 09, 2010 | 20.47 | 20.60 | 20.41 | 20.48 | 1,074,433 | +0.14(+0.70%) |
Sep 08, 2010 | 20.19 | 20.42 | 20.19 | 20.34 | 2,014,530 | +0.36(+1.79%) |
Sep 07, 2010 | 19.98 | 20.09 | 19.95 | 19.98 | 3,964,850 | +0.01(+0.04%) |
Sep 03, 2010 | 19.92 | 20.02 | 19.84 | 19.97 | 3,717,164 | +0.10(+0.50%) |
Sep 02, 2010 | 19.62 | 19.87 | 19.62 | 19.87 | 1,654,616 | +0.02(+0.13%) |