Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.28 | 24.55 | 24.00 | 24.25 | 1,870,444 | -0.29(-1.19%) |
Nov 29, 2010 | 24.24 | 24.69 | 23.98 | 24.54 | 1,843,012 | +0.15(+0.60%) |
Nov 26, 2010 | 24.57 | 24.80 | 24.34 | 24.40 | 656,486 | -0.31(-1.27%) |
Nov 24, 2010 | 24.04 | 24.71 | 24.71 | 24.71 | 2,753,095 | +0.82(+3.42%) |
Nov 23, 2010 | 23.42 | 23.96 | 23.38 | 23.89 | 4,091,436 | +0.25(+1.05%) |
Nov 22, 2010 | 23.67 | 24.23 | 23.43 | 23.65 | 4,551,218 | -0.13(-0.55%) |
Nov 19, 2010 | 23.33 | 23.81 | 23.19 | 23.78 | 3,443,381 | +0.39(+1.65%) |
Nov 18, 2010 | 24.65 | 24.78 | 23.29 | 23.39 | 12,349,445 | -2.70(-10.36%) |
Nov 17, 2010 | 25.62 | 26.28 | 25.49 | 26.09 | 3,422,583 | +0.66(+2.58%) |
Nov 16, 2010 | 25.53 | 26.09 | 25.09 | 25.44 | 2,122,459 | -0.37(-1.44%) |
Nov 15, 2010 | 26.21 | 26.28 | 25.80 | 25.81 | 1,703,262 | -0.17(-0.67%) |
Nov 12, 2010 | 26.25 | 26.54 | 25.47 | 25.98 | 2,350,387 | -0.29(-1.11%) |
Nov 11, 2010 | 25.59 | 26.39 | 25.48 | 26.28 | 2,576,730 | +0.39(+1.52%) |
Nov 10, 2010 | 25.72 | 25.88 | 25.31 | 25.88 | 2,634,906 | +0.64(+2.54%) |
Nov 09, 2010 | 26.04 | 26.09 | 25.10 | 25.24 | 1,760,231 | -0.70(-2.70%) |
Nov 08, 2010 | 26.15 | 26.50 | 25.58 | 25.94 | 2,458,710 | -0.34(-1.30%) |
Nov 05, 2010 | 26.16 | 26.84 | 26.05 | 26.28 | 4,233,929 | +0.13(+0.50%) |
Nov 04, 2010 | 25.41 | 26.24 | 25.34 | 26.15 | 3,129,271 | +1.12(+4.48%) |
Nov 03, 2010 | 24.89 | 25.13 | 24.64 | 25.03 | 2,228,217 | +0.21(+0.85%) |
Nov 02, 2010 | 24.21 | 25.10 | 24.11 | 24.82 | 2,754,631 | +0.87(+3.65%) |
Nov 01, 2010 | 24.36 | 24.75 | 23.83 | 23.94 | 2,245,289 | +0.35(+1.48%) |
Oct 29, 2010 | 23.51 | 23.71 | 23.37 | 23.59 | 1,456,136 | -0.03(-0.12%) |
Oct 28, 2010 | 23.69 | 23.94 | 23.30 | 23.62 | 1,978,273 | +0.12(+0.53%) |
Oct 27, 2010 | 23.44 | 23.65 | 23.05 | 23.50 | 1,830,350 | +0.15(+0.66%) |
Oct 25, 2010 | 23.39 | 23.80 | 23.28 | 23.35 | 1,875,333 | +0.18(+0.79%) |
Oct 22, 2010 | 23.25 | 23.40 | 22.78 | 23.16 | 3,898,754 | -0.06(-0.25%) |
Oct 21, 2010 | 24.03 | 24.27 | 23.21 | 23.22 | 3,498,505 | -0.62(-2.62%) |
Oct 20, 2010 | 23.55 | 24.06 | 23.29 | 23.85 | 2,605,230 | +0.39(+1.67%) |
Oct 19, 2010 | 24.01 | 24.31 | 23.24 | 23.45 | 2,601,276 | -0.98(-4.01%) |
Oct 18, 2010 | 24.41 | 24.54 | 24.27 | 24.43 | 1,786,138 | +0.09(+0.39%) |
Oct 15, 2010 | 24.36 | 24.54 | 23.69 | 24.34 | 2,513,544 | +0.20(+0.81%) |
Oct 14, 2010 | 24.61 | 24.71 | 23.96 | 24.14 | 1,806,591 | -0.57(-2.29%) |
Oct 13, 2010 | 24.58 | 25.11 | 24.11 | 24.71 | 3,785,726 | +0.36(+1.49%) |
Oct 12, 2010 | 24.02 | 24.61 | 23.76 | 24.35 | 3,815,155 | +0.30(+1.27%) |
Oct 11, 2010 | 22.93 | 24.46 | 22.93 | 24.04 | 3,900,330 | +1.10(+4.81%) |
Oct 08, 2010 | 22.94 | 23.16 | 22.60 | 22.94 | 1,600,948 | +0.00(+0.00%) |
Oct 07, 2010 | 23.01 | 23.35 | 22.90 | 22.94 | 1,925,418 | -0.01(-0.06%) |
Oct 06, 2010 | 23.11 | 23.27 | 22.81 | 22.95 | 1,222,438 | -0.28(-1.22%) |
Oct 05, 2010 | 23.14 | 23.32 | 22.77 | 23.24 | 3,244,092 | +0.44(+1.94%) |
Oct 04, 2010 | 22.84 | 23.24 | 22.51 | 22.79 | 2,328,273 | -0.07(-0.32%) |
Oct 01, 2010 | 22.87 | 23.33 | 22.80 | 22.87 | 3,817,406 | -0.13(-0.58%) |
Sep 30, 2010 | 22.99 | 24.22 | 22.99 | 23.00 | 5,213,904 | -0.54(-2.30%) |
Sep 29, 2010 | 22.74 | 23.55 | 22.68 | 23.54 | 3,528,895 | +0.61(+2.66%) |
Sep 28, 2010 | 23.00 | 23.14 | 22.47 | 22.93 | 2,065,670 | -0.03(-0.13%) |
Sep 27, 2010 | 22.97 | 23.16 | 22.51 | 22.96 | 1,820,791 | -0.04(-0.19%) |
Sep 24, 2010 | 22.63 | 23.06 | 22.38 | 23.00 | 2,169,212 | +0.73(+3.29%) |
Sep 23, 2010 | 22.21 | 22.84 | 22.21 | 22.27 | 2,652,160 | -0.09(-0.42%) |
Sep 22, 2010 | 22.20 | 22.49 | 21.83 | 22.37 | 2,797,475 | +0.07(+0.29%) |
Sep 21, 2010 | 22.70 | 22.70 | 22.18 | 22.30 | 275 | -0.36(-1.57%) |
Sep 20, 2010 | 21.81 | 22.70 | 21.57 | 22.66 | 2,921,135 | +0.96(+4.45%) |
Sep 17, 2010 | 21.69 | 21.88 | 21.57 | 21.69 | 2,804,179 | -0.04(-0.20%) |
Sep 15, 2010 | 21.65 | 22.11 | 21.58 | 21.73 | 3,178,412 | +0.01(+0.03%) |
Sep 14, 2010 | 21.29 | 22.10 | 21.23 | 21.73 | 25,215 | +0.30(+1.42%) |
Sep 13, 2010 | 21.26 | 21.60 | 21.19 | 21.42 | 2,693,653 | +0.46(+2.22%) |
Sep 10, 2010 | 20.86 | 21.04 | 20.77 | 20.96 | 2,574,458 | +0.25(+1.23%) |
Sep 09, 2010 | 20.73 | 20.82 | 20.47 | 20.70 | 1,436,781 | +0.33(+1.60%) |
Sep 08, 2010 | 20.38 | 20.62 | 20.10 | 20.38 | 2,286,376 | +0.06(+0.29%) |
Sep 07, 2010 | 20.79 | 20.88 | 20.20 | 20.32 | 140 | -0.62(-2.95%) |
Sep 03, 2010 | 20.71 | 21.43 | 20.52 | 20.94 | 2,929,808 | +0.52(+2.52%) |
Sep 02, 2010 | 19.60 | 20.49 | 19.59 | 20.42 | 337 | +0.87(+4.45%) |