Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.39 | 23.70 | 23.28 | 23.40 | 5,082,809 | -0.26(-1.09%) |
Nov 29, 2010 | 23.65 | 23.75 | 23.29 | 23.65 | 1,796,369 | -0.17(-0.72%) |
Nov 26, 2010 | 23.97 | 24.02 | 23.79 | 23.83 | 416,083 | -0.40(-1.64%) |
Nov 24, 2010 | 23.89 | 24.22 | 24.22 | 24.22 | 1,093,361 | +0.54(+2.29%) |
Nov 23, 2010 | 23.58 | 23.74 | 23.37 | 23.68 | 1,583,164 | -0.30(-1.26%) |
Nov 22, 2010 | 23.54 | 24.06 | 23.51 | 23.98 | 1,646,587 | +0.31(+1.29%) |
Nov 19, 2010 | 23.51 | 23.74 | 23.25 | 23.68 | 860,838 | +0.09(+0.36%) |
Nov 18, 2010 | 23.28 | 23.83 | 23.25 | 23.59 | 1,179,479 | +0.74(+3.22%) |
Nov 17, 2010 | 22.87 | 22.98 | 22.62 | 22.85 | 1,028,468 | -0.01(-0.05%) |
Nov 16, 2010 | 22.97 | 22.97 | 22.49 | 22.86 | 1,759,736 | -0.34(-1.48%) |
Nov 15, 2010 | 23.22 | 23.58 | 23.10 | 23.21 | 1,365,303 | +0.13(+0.56%) |
Nov 12, 2010 | 23.17 | 23.39 | 22.80 | 23.08 | 1,412,545 | -0.35(-1.51%) |
Nov 11, 2010 | 23.28 | 23.46 | 23.03 | 23.43 | 1,785,704 | -0.15(-0.64%) |
Nov 10, 2010 | 23.15 | 23.61 | 22.93 | 23.58 | 1,320,014 | +0.46(+1.99%) |
Nov 09, 2010 | 23.63 | 23.65 | 23.03 | 23.12 | 1,562,256 | -0.47(-2.00%) |
Nov 08, 2010 | 23.73 | 23.73 | 23.39 | 23.59 | 1,132,765 | -0.24(-0.99%) |
Nov 05, 2010 | 23.29 | 23.84 | 23.07 | 23.83 | 1,399,748 | +0.54(+2.32%) |
Nov 04, 2010 | 22.84 | 23.31 | 22.78 | 23.29 | 1,640,737 | +0.81(+3.62%) |
Nov 03, 2010 | 22.60 | 22.69 | 22.23 | 22.47 | 1,519,213 | -0.06(-0.28%) |
Nov 02, 2010 | 22.74 | 22.99 | 22.51 | 22.54 | 1,810,870 | +0.08(+0.36%) |
Nov 01, 2010 | 22.40 | 22.90 | 22.21 | 22.46 | 1,723,959 | +0.29(+1.30%) |
Oct 29, 2010 | 22.36 | 22.49 | 22.03 | 22.17 | 1,435,900 | -0.29(-1.29%) |
Oct 28, 2010 | 22.56 | 23.24 | 22.26 | 22.46 | 2,347,033 | +0.45(+2.07%) |
Oct 27, 2010 | 21.97 | 22.01 | 21.60 | 22.00 | 1,340,191 | -0.36(-1.60%) |
Oct 25, 2010 | 22.28 | 22.65 | 22.16 | 22.36 | 1,526,582 | +0.22(+1.02%) |
Oct 22, 2010 | 22.15 | 22.28 | 21.94 | 22.14 | 1,516,530 | +0.13(+0.58%) |
Oct 21, 2010 | 22.33 | 22.45 | 21.70 | 22.01 | 1,826,927 | -0.21(-0.96%) |
Oct 20, 2010 | 21.91 | 22.36 | 21.81 | 22.22 | 2,155,487 | +0.43(+1.96%) |
Oct 19, 2010 | 21.16 | 22.24 | 21.15 | 21.79 | 2,481,273 | +0.34(+1.60%) |
Oct 18, 2010 | 21.53 | 21.62 | 21.33 | 21.45 | 1,098,974 | -0.04(-0.17%) |
Oct 15, 2010 | 21.91 | 21.99 | 21.28 | 21.49 | 1,217,935 | -0.20(-0.94%) |
Oct 14, 2010 | 21.77 | 21.89 | 21.53 | 21.69 | 1,348,552 | -0.09(-0.39%) |
Oct 13, 2010 | 21.66 | 21.94 | 21.33 | 21.78 | 1,434,613 | +0.42(+1.95%) |
Oct 12, 2010 | 21.24 | 21.43 | 20.91 | 21.36 | 921,679 | +0.09(+0.43%) |
Oct 11, 2010 | 21.38 | 21.38 | 21.11 | 21.27 | 1,055,189 | -0.07(-0.33%) |
Oct 08, 2010 | 21.34 | 21.41 | 21.02 | 21.34 | 829,690 | +0.13(+0.63%) |
Oct 07, 2010 | 20.94 | 21.29 | 20.66 | 21.20 | 1,289,042 | +0.34(+1.64%) |
Oct 06, 2010 | 21.08 | 21.35 | 20.80 | 20.86 | 1,597,084 | -0.25(-1.17%) |
Oct 05, 2010 | 20.55 | 21.17 | 20.55 | 21.11 | 1,009,104 | +0.81(+3.98%) |
Oct 04, 2010 | 20.61 | 20.74 | 20.01 | 20.30 | 951,813 | -0.40(-1.94%) |
Oct 01, 2010 | 20.70 | 20.84 | 20.53 | 20.70 | 1,298,844 | +0.17(+0.83%) |
Sep 30, 2010 | 20.53 | 21.19 | 20.41 | 20.53 | 16,498 | -0.37(-1.78%) |
Sep 29, 2010 | 20.50 | 21.00 | 20.40 | 20.91 | 1,728,010 | +0.30(+1.48%) |
Sep 28, 2010 | 20.55 | 20.65 | 20.21 | 20.60 | 1,644,901 | +0.24(+1.16%) |
Sep 27, 2010 | 20.68 | 20.69 | 20.35 | 20.36 | 941,597 | -0.28(-1.35%) |
Sep 24, 2010 | 20.23 | 20.67 | 20.17 | 20.64 | 977,437 | +0.74(+3.74%) |
Sep 23, 2010 | 20.02 | 20.27 | 19.73 | 19.90 | 1,379,399 | -0.27(-1.35%) |
Sep 22, 2010 | 20.40 | 20.86 | 20.07 | 20.17 | 1,682,870 | -0.40(-1.93%) |
Sep 21, 2010 | 20.38 | 20.75 | 20.34 | 20.57 | 1,298,401 | +0.12(+0.60%) |
Sep 20, 2010 | 20.18 | 20.49 | 19.94 | 20.44 | 1,039,096 | +0.33(+1.62%) |
Sep 17, 2010 | 20.12 | 20.17 | 19.62 | 20.12 | 1,912,327 | +0.04(+0.19%) |
Sep 15, 2010 | 19.74 | 20.10 | 19.49 | 20.08 | 1,567,163 | +0.23(+1.16%) |
Sep 14, 2010 | 19.67 | 19.98 | 19.47 | 19.85 | 1,316,045 | +0.05(+0.27%) |
Sep 13, 2010 | 19.81 | 19.95 | 19.67 | 19.80 | 1,596,282 | +0.33(+1.68%) |
Sep 10, 2010 | 19.10 | 19.58 | 19.07 | 19.47 | 1,932,543 | +0.45(+2.39%) |
Sep 09, 2010 | 19.19 | 19.24 | 18.87 | 19.02 | 1,542,032 | +0.10(+0.54%) |
Sep 08, 2010 | 18.81 | 19.10 | 18.73 | 18.91 | 1,058,960 | +0.18(+0.97%) |
Sep 07, 2010 | 18.95 | 18.97 | 18.60 | 18.73 | 1,057,855 | -0.37(-1.93%) |
Sep 03, 2010 | 19.13 | 19.25 | 18.88 | 19.10 | 1,074,014 | +0.28(+1.48%) |
Sep 02, 2010 | 18.27 | 18.85 | 18.21 | 18.82 | 1,510,956 | +0.56(+3.08%) |