Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.80 | 22.20 | 21.74 | 21.91 | 17,781,108 | -0.18(-0.80%) |
Nov 29, 2010 | 22.22 | 22.25 | 21.83 | 22.09 | 16,450,965 | -0.22(-1.00%) |
Nov 26, 2010 | 22.25 | 22.42 | 22.20 | 22.31 | 5,811,456 | -0.12(-0.51%) |
Nov 24, 2010 | 22.44 | 22.42 | 22.42 | 22.42 | 13,550,630 | +0.18(+0.81%) |
Nov 23, 2010 | 22.29 | 22.31 | 22.19 | 22.24 | 16,262,523 | -0.13(-0.58%) |
Nov 22, 2010 | 22.34 | 22.56 | 22.22 | 22.37 | 32,172,334 | -0.09(-0.42%) |
Nov 19, 2010 | 22.16 | 22.47 | 22.16 | 22.47 | 35,246,316 | +0.25(+1.13%) |
Nov 18, 2010 | 22.30 | 22.37 | 22.13 | 22.22 | 36,488,108 | +0.03(+0.13%) |
Nov 17, 2010 | 22.78 | 22.82 | 22.07 | 22.19 | 26,972,690 | -0.63(-2.77%) |
Nov 16, 2010 | 22.81 | 23.62 | 22.70 | 22.82 | 35,574,592 | +0.23(+1.02%) |
Nov 15, 2010 | 22.63 | 23.01 | 22.56 | 22.59 | 13,382,920 | -0.04(-0.16%) |
Nov 12, 2010 | 22.65 | 22.86 | 22.56 | 22.63 | 14,725,691 | -0.19(-0.82%) |
Nov 11, 2010 | 22.57 | 22.98 | 22.55 | 22.81 | 12,820,791 | +0.01(+0.06%) |
Nov 10, 2010 | 22.65 | 22.81 | 22.49 | 22.80 | 15,532,109 | +0.15(+0.67%) |
Nov 09, 2010 | 22.65 | 22.68 | 22.44 | 22.65 | 14,269,105 | +0.08(+0.35%) |
Nov 08, 2010 | 22.76 | 22.77 | 22.45 | 22.57 | 13,473,937 | -0.40(-1.75%) |
Nov 05, 2010 | 22.99 | 23.24 | 22.86 | 22.97 | 14,941,456 | -0.01(-0.06%) |
Nov 04, 2010 | 22.91 | 23.01 | 22.85 | 22.99 | 15,418,895 | +0.35(+1.53%) |
Nov 03, 2010 | 22.75 | 22.78 | 22.34 | 22.64 | 12,615,091 | -0.04(-0.16%) |
Nov 02, 2010 | 22.31 | 23.01 | 22.29 | 22.68 | 20,953,658 | +0.58(+2.60%) |
Nov 01, 2010 | 22.31 | 22.53 | 21.99 | 22.10 | 11,441,865 | -0.14(-0.61%) |
Oct 29, 2010 | 22.37 | 22.44 | 22.22 | 22.24 | 13,208,428 | -0.21(-0.93%) |
Oct 28, 2010 | 22.44 | 22.51 | 22.22 | 22.45 | 11,035,048 | +0.21(+0.94%) |
Oct 27, 2010 | 22.34 | 22.34 | 21.91 | 22.24 | 16,084,668 | -0.36(-1.59%) |
Oct 25, 2010 | 22.61 | 22.91 | 22.54 | 22.60 | 11,891,084 | -0.06(-0.25%) |
Oct 22, 2010 | 22.86 | 22.90 | 22.60 | 22.65 | 12,650,727 | -0.24(-1.04%) |
Oct 21, 2010 | 22.23 | 23.06 | 22.22 | 22.89 | 30,885,516 | +0.78(+3.51%) |
Oct 20, 2010 | 21.96 | 22.29 | 21.83 | 22.11 | 25,717,882 | +0.23(+1.05%) |
Oct 19, 2010 | 21.80 | 22.14 | 21.77 | 21.88 | 16,740,435 | -0.09(-0.39%) |
Oct 18, 2010 | 22.06 | 22.13 | 21.72 | 21.97 | 14,880,664 | -0.12(-0.55%) |
Oct 15, 2010 | 22.31 | 22.37 | 21.89 | 22.09 | 17,995,668 | -0.08(-0.36%) |
Oct 14, 2010 | 22.36 | 22.45 | 21.96 | 22.17 | 15,634,412 | -0.14(-0.61%) |
Oct 13, 2010 | 22.76 | 22.78 | 22.27 | 22.31 | 21,214,622 | -0.29(-1.31%) |
Oct 12, 2010 | 22.84 | 22.87 | 22.49 | 22.60 | 17,447,506 | -0.27(-1.20%) |
Oct 11, 2010 | 22.95 | 22.95 | 22.76 | 22.88 | 11,625,040 | -0.07(-0.31%) |
Oct 08, 2010 | 22.95 | 23.13 | 22.81 | 22.95 | 14,711,147 | +0.11(+0.47%) |
Oct 07, 2010 | 22.91 | 23.11 | 22.73 | 22.84 | 7,962 | +0.00(+0.00%) |
Oct 06, 2010 | 22.86 | 22.93 | 22.70 | 22.84 | 13,840,273 | -0.01(-0.03%) |
Oct 05, 2010 | 22.56 | 22.98 | 22.49 | 22.85 | 27,944 | +0.06(+0.25%) |
Oct 04, 2010 | 22.82 | 23.01 | 22.69 | 22.79 | 14,351,227 | -0.11(-0.47%) |
Oct 01, 2010 | 22.90 | 23.06 | 22.78 | 22.90 | 12,026,365 | +0.10(+0.43%) |
Sep 30, 2010 | 22.80 | 23.19 | 22.75 | 22.80 | 85,005 | -0.09(-0.40%) |
Sep 29, 2010 | 22.84 | 22.98 | 22.78 | 22.89 | 9,018 | +0.00(+0.00%) |
Sep 28, 2010 | 22.77 | 23.06 | 22.57 | 22.89 | 451,810 | +0.15(+0.66%) |
Sep 27, 2010 | 22.82 | 22.92 | 22.63 | 22.74 | 11,103,170 | -0.03(-0.13%) |
Sep 24, 2010 | 22.50 | 22.81 | 22.48 | 22.77 | 15,871,247 | +0.58(+2.59%) |
Sep 23, 2010 | 22.19 | 22.37 | 22.01 | 22.19 | 22,292,206 | -0.03(-0.13%) |
Sep 22, 2010 | 22.12 | 22.47 | 22.12 | 22.22 | 16,207,293 | -0.02(-0.10%) |
Sep 21, 2010 | 22.16 | 22.50 | 22.09 | 22.24 | 26,466 | +0.19(+0.85%) |
Sep 20, 2010 | 21.62 | 22.12 | 21.52 | 22.06 | 16,111,551 | +0.55(+2.54%) |
Sep 17, 2010 | 21.51 | 21.73 | 21.45 | 21.51 | 18,090,254 | -0.04(-0.17%) |
Sep 15, 2010 | 21.43 | 21.60 | 21.34 | 21.55 | 13,623,690 | -0.02(-0.10%) |
Sep 14, 2010 | 21.61 | 21.75 | 21.50 | 21.57 | 3,196 | -0.01(-0.07%) |
Sep 13, 2010 | 21.55 | 21.70 | 21.42 | 21.58 | 13,820,549 | +0.22(+1.04%) |
Sep 10, 2010 | 21.21 | 21.43 | 21.19 | 21.36 | 10,186,929 | +0.19(+0.92%) |
Sep 09, 2010 | 21.43 | 21.51 | 21.09 | 21.16 | 10,948,493 | -0.03(-0.14%) |
Sep 08, 2010 | 21.10 | 21.31 | 21.07 | 21.19 | 15,858 | +0.09(+0.41%) |
Sep 07, 2010 | 21.34 | 21.45 | 21.07 | 21.11 | 44,383 | -0.37(-1.74%) |
Sep 03, 2010 | 21.52 | 21.82 | 21.24 | 21.48 | 17,744,822 | +0.32(+1.50%) |
Sep 02, 2010 | 20.70 | 21.27 | 20.68 | 21.16 | 63,619 | +0.53(+2.58%) |