Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.48 | 24.30 | 23.38 | 24.10 | 2,733,857 | +0.45(+1.92%) |
Nov 29, 2010 | 23.53 | 23.66 | 23.36 | 23.65 | 1,144,849 | -0.04(-0.17%) |
Nov 26, 2010 | 23.65 | 23.90 | 23.48 | 23.69 | 510,872 | -0.12(-0.50%) |
Nov 24, 2010 | 23.11 | 23.81 | 23.81 | 23.81 | 2,827,983 | +0.77(+3.32%) |
Nov 23, 2010 | 23.04 | 23.08 | 22.84 | 23.04 | 1,117,608 | -0.09(-0.37%) |
Nov 22, 2010 | 22.69 | 23.18 | 22.58 | 23.13 | 1,173,973 | +0.42(+1.83%) |
Nov 19, 2010 | 22.66 | 22.75 | 22.51 | 22.71 | 456,975 | +0.02(+0.07%) |
Nov 18, 2010 | 22.51 | 22.86 | 22.51 | 22.70 | 1,072,747 | +0.42(+1.88%) |
Nov 17, 2010 | 22.13 | 22.32 | 22.03 | 22.28 | 633,680 | +0.18(+0.81%) |
Nov 16, 2010 | 22.32 | 22.36 | 21.85 | 22.10 | 875,190 | -0.35(-1.54%) |
Nov 15, 2010 | 22.42 | 22.60 | 22.26 | 22.45 | 1,128,697 | +0.12(+0.55%) |
Nov 12, 2010 | 22.29 | 22.55 | 22.21 | 22.32 | 664,299 | -0.13(-0.58%) |
Nov 11, 2010 | 22.64 | 22.76 | 22.31 | 22.45 | 1,823,174 | -0.55(-2.37%) |
Nov 10, 2010 | 22.94 | 23.01 | 22.73 | 23.00 | 897,924 | +0.10(+0.43%) |
Nov 09, 2010 | 22.93 | 23.04 | 22.76 | 22.90 | 1,365,444 | +0.02(+0.11%) |
Nov 08, 2010 | 22.88 | 23.02 | 22.77 | 22.88 | 1,145,410 | -0.15(-0.67%) |
Nov 05, 2010 | 22.84 | 23.15 | 22.84 | 23.03 | 783,555 | +0.12(+0.52%) |
Nov 04, 2010 | 22.66 | 22.94 | 22.61 | 22.91 | 1,366,380 | +0.50(+2.25%) |
Nov 03, 2010 | 22.39 | 22.53 | 22.17 | 22.41 | 1,188,566 | +0.05(+0.22%) |
Nov 02, 2010 | 22.38 | 22.52 | 22.17 | 22.36 | 1,141,550 | +0.13(+0.60%) |
Nov 01, 2010 | 22.04 | 22.59 | 22.01 | 22.23 | 2,780,101 | +0.22(+1.02%) |
Oct 29, 2010 | 21.64 | 22.04 | 21.59 | 22.00 | 1,876,086 | +0.33(+1.54%) |
Oct 28, 2010 | 21.60 | 21.70 | 21.40 | 21.67 | 1,467,110 | +0.18(+0.81%) |
Oct 27, 2010 | 21.77 | 21.77 | 21.26 | 21.49 | 2,043,334 | +1.02(+4.99%) |
Oct 25, 2010 | 20.41 | 20.68 | 20.41 | 20.47 | 1,130,078 | +0.17(+0.84%) |
Oct 22, 2010 | 20.38 | 20.45 | 20.17 | 20.30 | 987,535 | -0.13(-0.62%) |
Oct 21, 2010 | 20.24 | 20.50 | 20.18 | 20.43 | 1,176,167 | +0.23(+1.13%) |
Oct 20, 2010 | 19.94 | 20.23 | 19.90 | 20.20 | 815,885 | +0.33(+1.66%) |
Oct 19, 2010 | 19.91 | 20.02 | 19.69 | 19.87 | 1,239,568 | -0.33(-1.63%) |
Oct 18, 2010 | 20.03 | 20.22 | 20.01 | 20.20 | 980,645 | +0.26(+1.33%) |
Oct 15, 2010 | 20.21 | 20.26 | 19.86 | 19.93 | 1,173,312 | -0.09(-0.47%) |
Oct 14, 2010 | 20.27 | 20.31 | 19.99 | 20.03 | 900,781 | -0.24(-1.17%) |
Oct 13, 2010 | 20.02 | 20.35 | 19.95 | 20.26 | 1,151,726 | +0.41(+2.07%) |
Oct 12, 2010 | 19.75 | 19.93 | 19.51 | 19.85 | 1,688,543 | +0.06(+0.31%) |
Oct 11, 2010 | 19.68 | 19.85 | 19.60 | 19.79 | 685,066 | +0.15(+0.79%) |
Oct 08, 2010 | 19.64 | 19.71 | 19.51 | 19.64 | 1,029,004 | -0.02(-0.08%) |
Oct 07, 2010 | 19.80 | 19.84 | 19.51 | 19.65 | 767,941 | -0.09(-0.45%) |
Oct 06, 2010 | 20.00 | 20.19 | 19.62 | 19.74 | 1,603,194 | -0.30(-1.48%) |
Oct 05, 2010 | 19.64 | 20.10 | 19.62 | 20.04 | 1,425,851 | +0.58(+2.97%) |
Oct 04, 2010 | 19.49 | 19.60 | 19.31 | 19.46 | 1,155,123 | -0.08(-0.42%) |
Oct 01, 2010 | 19.54 | 19.61 | 19.26 | 19.54 | 1,110,542 | +0.10(+0.50%) |
Sep 30, 2010 | 19.44 | 19.79 | 19.41 | 19.45 | 26,777 | +0.13(+0.66%) |
Sep 29, 2010 | 19.28 | 19.44 | 19.20 | 19.32 | 927,244 | -0.09(-0.46%) |
Sep 28, 2010 | 19.02 | 19.49 | 18.83 | 19.41 | 2,002,964 | +0.43(+2.27%) |
Sep 27, 2010 | 18.95 | 19.13 | 18.75 | 18.98 | 993,476 | +0.03(+0.15%) |
Sep 24, 2010 | 18.69 | 18.97 | 18.69 | 18.95 | 833,378 | +0.49(+2.65%) |
Sep 23, 2010 | 18.56 | 18.82 | 18.45 | 18.46 | 815,636 | -0.26(-1.39%) |
Sep 22, 2010 | 18.83 | 19.00 | 18.55 | 18.72 | 759,910 | -0.18(-0.97%) |
Sep 21, 2010 | 18.96 | 19.04 | 18.81 | 18.90 | 720,515 | -0.05(-0.28%) |
Sep 20, 2010 | 18.77 | 18.97 | 18.72 | 18.96 | 861,195 | +0.23(+1.22%) |
Sep 17, 2010 | 18.73 | 18.82 | 18.61 | 18.73 | 988,390 | +0.00(+0.02%) |
Sep 15, 2010 | 18.57 | 18.75 | 18.48 | 18.72 | 854,579 | +0.13(+0.70%) |
Sep 14, 2010 | 18.51 | 18.72 | 18.47 | 18.59 | 1,687,850 | +0.02(+0.13%) |
Sep 13, 2010 | 18.44 | 18.62 | 18.38 | 18.57 | 1,634,494 | +0.25(+1.35%) |
Sep 10, 2010 | 18.29 | 18.44 | 18.26 | 18.32 | 1,083,636 | +0.09(+0.47%) |
Sep 09, 2010 | 18.57 | 18.57 | 18.20 | 18.24 | 612,379 | -0.07(-0.38%) |
Sep 08, 2010 | 18.21 | 18.39 | 18.20 | 18.31 | 812,707 | +0.10(+0.54%) |
Sep 07, 2010 | 18.50 | 18.50 | 18.18 | 18.21 | 277 | -0.30(-1.65%) |
Sep 03, 2010 | 18.32 | 18.61 | 18.32 | 18.51 | 1,062,191 | +0.35(+1.95%) |
Sep 02, 2010 | 18.04 | 18.17 | 17.96 | 18.16 | 309 | +0.19(+1.06%) |