Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.91 | 25.71 | 24.82 | 25.18 | 1,057,869 | -0.02(-0.09%) |
Nov 29, 2010 | 24.65 | 25.29 | 24.44 | 25.20 | 954,133 | +0.50(+2.03%) |
Nov 26, 2010 | 24.78 | 24.96 | 24.68 | 24.70 | 161,623 | -0.24(-0.96%) |
Nov 24, 2010 | 24.60 | 24.94 | 24.94 | 24.94 | 688,956 | +0.51(+2.08%) |
Nov 23, 2010 | 23.96 | 24.62 | 23.89 | 24.43 | 1,320,468 | +0.36(+1.49%) |
Nov 22, 2010 | 23.80 | 24.24 | 23.74 | 24.08 | 933,068 | +0.21(+0.90%) |
Nov 19, 2010 | 23.78 | 23.97 | 23.71 | 23.86 | 610,627 | +0.02(+0.07%) |
Nov 18, 2010 | 23.64 | 24.00 | 23.49 | 23.84 | 649,345 | +0.44(+1.87%) |
Nov 17, 2010 | 23.10 | 23.53 | 22.97 | 23.41 | 684,588 | +0.41(+1.76%) |
Nov 16, 2010 | 23.12 | 23.46 | 22.87 | 23.00 | 710,827 | -0.29(-1.26%) |
Nov 15, 2010 | 23.19 | 23.51 | 23.09 | 23.30 | 1,208,321 | +0.25(+1.10%) |
Nov 12, 2010 | 23.22 | 23.30 | 22.91 | 23.04 | 919,632 | -0.26(-1.13%) |
Nov 11, 2010 | 23.03 | 23.64 | 22.99 | 23.30 | 2,125,608 | +0.10(+0.41%) |
Nov 10, 2010 | 23.49 | 23.49 | 22.99 | 23.21 | 1,728,615 | -0.31(-1.32%) |
Nov 09, 2010 | 24.22 | 24.65 | 23.37 | 23.52 | 4,565,090 | +0.81(+3.57%) |
Nov 08, 2010 | 22.26 | 22.75 | 22.13 | 22.71 | 1,743,437 | +0.40(+1.78%) |
Nov 05, 2010 | 21.79 | 22.37 | 21.74 | 22.31 | 1,906,576 | +0.52(+2.37%) |
Nov 04, 2010 | 20.77 | 22.27 | 20.77 | 21.79 | 3,588,522 | +1.23(+6.00%) |
Nov 03, 2010 | 20.68 | 20.75 | 20.21 | 20.56 | 2,380,165 | -0.12(-0.58%) |
Nov 02, 2010 | 20.26 | 20.78 | 19.88 | 20.68 | 2,306,595 | +0.72(+3.59%) |
Nov 01, 2010 | 19.84 | 20.30 | 19.79 | 19.96 | 2,334,261 | +0.17(+0.84%) |
Oct 29, 2010 | 19.56 | 19.95 | 19.38 | 19.80 | 2,168,530 | +0.22(+1.14%) |
Oct 28, 2010 | 18.97 | 20.11 | 18.71 | 19.57 | 4,485,470 | -0.22(-1.12%) |
Oct 27, 2010 | 20.18 | 20.18 | 19.57 | 19.80 | 3,061,161 | -0.49(-2.39%) |
Oct 25, 2010 | 20.22 | 20.51 | 20.06 | 20.28 | 985,013 | +0.20(+0.99%) |
Oct 22, 2010 | 20.22 | 20.68 | 19.99 | 20.08 | 1,888,751 | -0.06(-0.32%) |
Oct 21, 2010 | 20.46 | 20.46 | 19.88 | 20.15 | 5,310,705 | -0.80(-3.83%) |
Oct 20, 2010 | 21.18 | 21.50 | 20.82 | 20.95 | 1,590,887 | -0.11(-0.53%) |
Oct 19, 2010 | 20.88 | 21.30 | 20.83 | 21.06 | 2,061,990 | +0.02(+0.11%) |
Oct 18, 2010 | 21.32 | 21.39 | 20.96 | 21.04 | 1,204,816 | -0.23(-1.08%) |
Oct 15, 2010 | 21.68 | 21.80 | 21.21 | 21.27 | 1,571,229 | -0.23(-1.07%) |
Oct 14, 2010 | 22.40 | 22.51 | 21.38 | 21.50 | 1,175,480 | -0.91(-4.05%) |
Oct 13, 2010 | 22.36 | 22.89 | 22.34 | 22.40 | 1,088,729 | +0.14(+0.61%) |
Oct 12, 2010 | 21.99 | 22.32 | 21.76 | 22.27 | 681,696 | +0.39(+1.78%) |
Oct 11, 2010 | 21.68 | 22.91 | 21.55 | 21.88 | 2,077,497 | +0.68(+3.19%) |
Oct 08, 2010 | 21.20 | 21.38 | 20.77 | 21.20 | 529,390 | +0.21(+0.98%) |
Oct 07, 2010 | 20.70 | 21.05 | 20.68 | 21.00 | 1,478 | +0.33(+1.58%) |
Oct 06, 2010 | 20.85 | 20.88 | 20.67 | 20.67 | 736,045 | -0.16(-0.76%) |
Oct 05, 2010 | 20.77 | 20.89 | 20.62 | 20.83 | 3,710 | +0.30(+1.47%) |
Oct 04, 2010 | 20.94 | 21.07 | 20.45 | 20.53 | 646,829 | -0.50(-2.38%) |
Oct 01, 2010 | 21.03 | 21.51 | 20.79 | 21.03 | 1,362,272 | +0.08(+0.41%) |
Sep 30, 2010 | 21.16 | 21.26 | 20.87 | 20.94 | 13,287 | -0.16(-0.74%) |
Sep 29, 2010 | 21.24 | 21.27 | 20.90 | 21.10 | 1,017,129 | -0.18(-0.86%) |
Sep 28, 2010 | 20.53 | 21.32 | 20.49 | 21.28 | 1,429 | +0.87(+4.29%) |
Sep 27, 2010 | 20.13 | 20.47 | 20.11 | 20.41 | 681,760 | +0.29(+1.42%) |
Sep 24, 2010 | 19.61 | 20.12 | 19.60 | 20.12 | 735,159 | +0.72(+3.73%) |
Sep 23, 2010 | 19.40 | 19.62 | 19.02 | 19.40 | 81,100 | +0.12(+0.62%) |
Sep 22, 2010 | 19.49 | 19.60 | 19.06 | 19.28 | 730,950 | -0.24(-1.22%) |
Sep 21, 2010 | 19.64 | 19.72 | 19.45 | 19.52 | 747,212 | -0.17(-0.85%) |
Sep 20, 2010 | 19.68 | 19.77 | 19.49 | 19.68 | 1,343,782 | +0.08(+0.41%) |
Sep 17, 2010 | 19.61 | 19.90 | 19.49 | 19.61 | 1,815,997 | -0.35(-1.75%) |
Sep 15, 2010 | 19.31 | 20.03 | 19.31 | 19.96 | 828,692 | +0.49(+2.49%) |
Sep 14, 2010 | 19.02 | 19.60 | 18.87 | 19.47 | 1,185,500 | +0.45(+2.34%) |
Sep 13, 2010 | 18.77 | 19.06 | 18.73 | 19.02 | 1,621,901 | +0.47(+2.53%) |
Sep 10, 2010 | 18.63 | 18.81 | 18.40 | 18.56 | 812,330 | -0.07(-0.38%) |
Sep 09, 2010 | 19.01 | 19.06 | 18.40 | 18.63 | 1,039,510 | -0.10(-0.55%) |
Sep 08, 2010 | 19.24 | 19.33 | 18.65 | 18.73 | 782 | -0.39(-2.04%) |
Sep 07, 2010 | 19.09 | 19.35 | 18.99 | 19.12 | 3,798 | -0.05(-0.25%) |
Sep 03, 2010 | 19.20 | 19.58 | 18.95 | 19.17 | 654,274 | +0.21(+1.13%) |
Sep 02, 2010 | 18.36 | 19.02 | 18.30 | 18.95 | 1,427 | +0.60(+3.29%) |