Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.95 | 20.31 | 19.84 | 20.16 | 8,279,453 | +0.08(+0.38%) |
Nov 29, 2010 | 20.11 | 20.24 | 19.84 | 20.08 | 9,662,438 | -0.23(-1.13%) |
Nov 26, 2010 | 20.36 | 20.59 | 20.30 | 20.31 | 2,949,464 | -0.19(-0.92%) |
Nov 24, 2010 | 20.39 | 20.50 | 20.50 | 20.50 | 4,960,975 | +0.27(+1.34%) |
Nov 23, 2010 | 20.49 | 20.53 | 20.18 | 20.23 | 7,730,724 | -0.40(-1.96%) |
Nov 22, 2010 | 20.59 | 20.72 | 20.51 | 20.63 | 5,608,971 | +0.01(+0.03%) |
Nov 19, 2010 | 20.74 | 20.77 | 20.60 | 20.63 | 5,850,822 | -0.09(-0.44%) |
Nov 18, 2010 | 20.75 | 20.88 | 20.54 | 20.72 | 5,641,442 | +0.19(+0.91%) |
Nov 17, 2010 | 20.54 | 20.73 | 20.42 | 20.53 | 7,228,333 | -0.04(-0.20%) |
Nov 16, 2010 | 20.84 | 21.00 | 20.43 | 20.57 | 7,842,402 | -0.41(-1.96%) |
Nov 15, 2010 | 21.00 | 21.11 | 20.86 | 20.98 | 5,697,902 | +0.06(+0.30%) |
Nov 12, 2010 | 21.18 | 21.18 | 20.79 | 20.92 | 7,856,108 | -0.31(-1.47%) |
Nov 11, 2010 | 21.13 | 21.26 | 21.11 | 21.23 | 5,941,855 | -0.07(-0.32%) |
Nov 10, 2010 | 21.33 | 21.37 | 21.14 | 21.30 | 5,877,927 | -0.05(-0.23%) |
Nov 09, 2010 | 21.56 | 21.58 | 21.23 | 21.35 | 8,856,944 | -0.25(-1.17%) |
Nov 08, 2010 | 21.66 | 21.66 | 21.47 | 21.60 | 4,852,020 | -0.09(-0.43%) |
Nov 05, 2010 | 22.09 | 22.14 | 21.60 | 21.69 | 6,866,329 | -0.15(-0.67%) |
Nov 04, 2010 | 21.71 | 21.88 | 21.29 | 21.84 | 14,081,547 | +0.35(+1.64%) |
Nov 03, 2010 | 21.61 | 21.63 | 21.25 | 21.49 | 11,514,860 | -0.10(-0.45%) |
Nov 02, 2010 | 23.11 | 22.32 | 21.11 | 21.58 | 28,525,454 | -1.52(-6.59%) |
Nov 01, 2010 | 23.13 | 23.45 | 23.03 | 23.11 | 7,689,789 | +0.05(+0.21%) |
Oct 29, 2010 | 22.93 | 23.12 | 22.49 | 23.06 | 13,198,208 | -0.09(-0.39%) |
Oct 28, 2010 | 23.24 | 23.43 | 22.95 | 23.15 | 4,445,381 | +0.16(+0.69%) |
Oct 27, 2010 | 22.93 | 23.00 | 22.64 | 22.99 | 5,490,729 | -0.34(-1.45%) |
Oct 25, 2010 | 23.33 | 23.55 | 23.27 | 23.33 | 5,033,167 | +0.12(+0.51%) |
Oct 22, 2010 | 23.13 | 23.32 | 22.97 | 23.21 | 3,344,027 | +0.08(+0.33%) |
Oct 21, 2010 | 23.15 | 23.33 | 23.01 | 23.13 | 3,863,469 | +0.00(+0.00%) |
Oct 20, 2010 | 22.88 | 23.22 | 22.85 | 23.13 | 7,887,744 | +0.33(+1.43%) |
Oct 19, 2010 | 23.08 | 23.08 | 22.73 | 22.81 | 5,667,835 | -0.44(-1.88%) |
Oct 18, 2010 | 23.07 | 23.26 | 22.89 | 23.24 | 5,877,715 | +0.22(+0.96%) |
Oct 15, 2010 | 23.18 | 23.18 | 22.81 | 23.02 | 6,626,369 | -0.01(-0.03%) |
Oct 14, 2010 | 23.04 | 23.07 | 22.88 | 23.03 | 5,109,840 | +0.04(+0.18%) |
Oct 13, 2010 | 22.95 | 23.13 | 22.86 | 22.99 | 8,948,941 | +0.35(+1.56%) |
Oct 12, 2010 | 22.46 | 22.69 | 22.28 | 22.64 | 5,205,051 | +0.10(+0.46%) |
Oct 11, 2010 | 22.58 | 22.66 | 22.26 | 22.53 | 7,409,384 | -0.21(-0.91%) |
Oct 08, 2010 | 22.74 | 23.18 | 22.73 | 22.74 | 10,393,703 | +0.09(+0.40%) |
Oct 07, 2010 | 22.46 | 22.67 | 22.35 | 22.65 | 38,269 | +0.30(+1.33%) |
Oct 06, 2010 | 22.43 | 22.59 | 22.30 | 22.35 | 5,579,690 | -0.06(-0.25%) |
Oct 05, 2010 | 22.01 | 22.46 | 22.00 | 22.41 | 104,612 | +0.53(+2.44%) |
Oct 04, 2010 | 22.10 | 22.17 | 21.76 | 21.87 | 7,339,693 | -0.21(-0.97%) |
Oct 01, 2010 | 22.09 | 22.10 | 21.70 | 22.09 | 9,554,510 | +0.00(+0.01%) |
Sep 30, 2010 | 22.09 | 22.70 | 21.97 | 22.09 | 87,352 | -0.45(-2.01%) |
Sep 29, 2010 | 22.74 | 22.82 | 22.51 | 22.54 | 69,448 | -0.22(-0.97%) |
Sep 28, 2010 | 22.68 | 22.78 | 22.34 | 22.76 | 69,993 | +0.17(+0.77%) |
Sep 27, 2010 | 22.46 | 22.67 | 22.32 | 22.59 | 9,696,536 | +0.26(+1.15%) |
Sep 24, 2010 | 23.02 | 23.08 | 22.15 | 22.33 | 14,909,285 | -0.51(-2.24%) |
Sep 23, 2010 | 22.84 | 23.02 | 22.66 | 22.84 | 5,433,722 | -0.26(-1.14%) |
Sep 22, 2010 | 22.81 | 23.21 | 22.78 | 23.11 | 7,469,283 | +0.37(+1.64%) |
Sep 21, 2010 | 23.01 | 23.05 | 22.57 | 22.73 | 11,528 | -0.07(-0.30%) |
Sep 20, 2010 | 22.56 | 22.84 | 22.42 | 22.80 | 5,260,920 | +0.39(+1.76%) |
Sep 17, 2010 | 22.41 | 23.15 | 22.40 | 22.41 | 12,966,420 | -0.11(-0.49%) |
Sep 15, 2010 | 22.26 | 22.55 | 22.22 | 22.52 | 6,081,466 | +0.26(+1.18%) |
Sep 14, 2010 | 22.57 | 22.62 | 22.25 | 22.26 | 103,849 | -0.36(-1.59%) |
Sep 13, 2010 | 22.73 | 22.94 | 22.61 | 22.61 | 7,649,878 | -0.03(-0.12%) |
Sep 10, 2010 | 22.37 | 22.66 | 22.30 | 22.64 | 8,825,094 | +0.60(+2.73%) |
Sep 09, 2010 | 22.28 | 22.28 | 21.94 | 22.04 | 8,202 | -0.07(-0.31%) |
Sep 08, 2010 | 21.73 | 22.28 | 21.73 | 22.11 | 139,161 | +0.39(+1.78%) |
Sep 07, 2010 | 22.03 | 22.14 | 21.71 | 21.72 | 13,259 | -0.42(-1.91%) |
Sep 03, 2010 | 22.02 | 22.14 | 21.85 | 22.14 | 6,035,721 | +0.32(+1.46%) |
Sep 02, 2010 | 21.69 | 21.92 | 21.62 | 21.83 | 50,828 | +0.13(+0.61%) |