Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.34 | 22.89 | 22.31 | 22.80 | 3,798,933 | +0.17(+0.74%) |
Nov 29, 2010 | 22.71 | 22.74 | 22.14 | 22.63 | 4,217,429 | -0.26(-1.12%) |
Nov 26, 2010 | 22.87 | 23.00 | 22.71 | 22.89 | 2,014,089 | -0.11(-0.49%) |
Nov 24, 2010 | 22.75 | 23.00 | 23.00 | 23.00 | 4,697,156 | +0.38(+1.69%) |
Nov 23, 2010 | 22.68 | 22.92 | 22.47 | 22.62 | 3,706,768 | -0.32(-1.38%) |
Nov 22, 2010 | 22.52 | 23.03 | 22.43 | 22.94 | 4,178,635 | +0.33(+1.45%) |
Nov 19, 2010 | 22.36 | 22.81 | 22.21 | 22.61 | 3,326,809 | +0.16(+0.71%) |
Nov 18, 2010 | 22.21 | 23.01 | 22.11 | 22.45 | 5,080,409 | +0.48(+2.20%) |
Nov 17, 2010 | 21.43 | 22.14 | 21.41 | 21.97 | 3,208,866 | +0.64(+2.99%) |
Nov 16, 2010 | 21.83 | 22.26 | 21.19 | 21.33 | 6,206,437 | -0.51(-2.32%) |
Nov 15, 2010 | 21.84 | 22.23 | 21.77 | 21.84 | 2,579,053 | +0.08(+0.35%) |
Nov 12, 2010 | 22.01 | 22.21 | 21.58 | 21.76 | 2,235,453 | -0.46(-2.07%) |
Nov 11, 2010 | 21.89 | 22.39 | 21.82 | 22.22 | 1,802,611 | +0.07(+0.32%) |
Nov 10, 2010 | 21.83 | 22.20 | 21.60 | 22.15 | 2,849,161 | +0.36(+1.65%) |
Nov 09, 2010 | 22.38 | 22.42 | 21.63 | 21.79 | 2,986,477 | -0.44(-1.99%) |
Nov 08, 2010 | 22.26 | 22.38 | 22.03 | 22.23 | 3,171,525 | -0.14(-0.64%) |
Nov 05, 2010 | 22.12 | 22.39 | 22.03 | 22.38 | 4,499,675 | +0.28(+1.26%) |
Nov 04, 2010 | 21.67 | 22.20 | 21.67 | 22.10 | 2,256,658 | +0.68(+3.19%) |
Nov 03, 2010 | 21.31 | 21.48 | 21.04 | 21.41 | 2,541,207 | +0.16(+0.76%) |
Nov 02, 2010 | 21.32 | 21.44 | 21.18 | 21.25 | 1,757,103 | +0.09(+0.43%) |
Nov 01, 2010 | 21.35 | 21.52 | 21.00 | 21.16 | 3,073,531 | -0.03(-0.13%) |
Oct 29, 2010 | 21.00 | 21.30 | 20.88 | 21.19 | 2,494,904 | +0.11(+0.50%) |
Oct 28, 2010 | 21.04 | 21.12 | 20.74 | 21.08 | 3,565,684 | +0.24(+1.14%) |
Oct 27, 2010 | 20.05 | 20.90 | 19.79 | 20.84 | 7,281,695 | +0.35(+1.71%) |
Oct 25, 2010 | 20.56 | 20.76 | 20.41 | 20.49 | 3,326,044 | +0.08(+0.39%) |
Oct 22, 2010 | 20.56 | 20.56 | 20.32 | 20.41 | 3,130,398 | -0.02(-0.09%) |
Oct 21, 2010 | 20.55 | 20.72 | 20.24 | 20.43 | 3,009,978 | -0.06(-0.31%) |
Oct 20, 2010 | 20.25 | 20.76 | 20.25 | 20.50 | 2,185,806 | +0.35(+1.72%) |
Oct 19, 2010 | 20.10 | 20.46 | 19.90 | 20.15 | 2,878,854 | -0.29(-1.44%) |
Oct 18, 2010 | 20.53 | 20.65 | 20.35 | 20.44 | 1,993,650 | -0.02(-0.09%) |
Oct 15, 2010 | 20.55 | 20.70 | 20.03 | 20.46 | 4,105,632 | +0.17(+0.82%) |
Oct 14, 2010 | 20.42 | 20.54 | 20.15 | 20.30 | 2,278,681 | -0.12(-0.59%) |
Oct 13, 2010 | 20.25 | 20.72 | 20.11 | 20.42 | 3,109,948 | +0.36(+1.81%) |
Oct 12, 2010 | 19.55 | 20.22 | 19.28 | 20.05 | 6,054,010 | +0.22(+1.12%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.70 | 19.83 | 2,442,002 | -0.11(-0.57%) |
Oct 08, 2010 | 19.95 | 20.06 | 19.43 | 19.95 | 3,658,188 | +0.48(+2.48%) |
Oct 07, 2010 | 19.80 | 19.85 | 19.32 | 19.46 | 2,944 | -0.25(-1.25%) |
Oct 06, 2010 | 20.01 | 20.12 | 19.42 | 19.71 | 7,840,507 | -0.41(-2.05%) |
Oct 05, 2010 | 19.84 | 20.28 | 19.84 | 20.12 | 4,594 | +0.46(+2.32%) |
Oct 04, 2010 | 19.66 | 19.83 | 19.38 | 19.66 | 2,800,555 | -0.04(-0.21%) |
Oct 01, 2010 | 19.70 | 20.19 | 19.40 | 19.70 | 3,953,868 | -0.17(-0.84%) |
Sep 30, 2010 | 19.87 | 20.17 | 19.59 | 19.87 | 38,521 | +0.37(+1.88%) |
Sep 29, 2010 | 19.50 | 19.70 | 19.39 | 19.50 | 5,639,889 | -0.03(-0.14%) |
Sep 28, 2010 | 19.11 | 19.62 | 18.92 | 19.53 | 1,228 | +0.51(+2.70%) |
Sep 27, 2010 | 18.79 | 19.22 | 18.76 | 19.02 | 3,090,644 | +0.26(+1.37%) |
Sep 24, 2010 | 18.38 | 18.88 | 18.36 | 18.76 | 3,335,694 | +0.74(+4.13%) |
Sep 23, 2010 | 18.17 | 18.43 | 17.82 | 18.02 | 2,055 | -0.42(-2.25%) |
Sep 22, 2010 | 18.36 | 18.69 | 18.28 | 18.43 | 4,080,696 | +0.06(+0.31%) |
Sep 21, 2010 | 18.30 | 18.59 | 18.20 | 18.37 | 1,125 | +0.11(+0.58%) |
Sep 20, 2010 | 18.15 | 18.45 | 18.06 | 18.27 | 2,304,136 | +0.28(+1.53%) |
Sep 17, 2010 | 17.99 | 18.07 | 17.72 | 17.99 | 3,429,854 | -0.01(-0.06%) |
Sep 15, 2010 | 17.79 | 18.06 | 17.64 | 18.00 | 2,965,100 | +0.11(+0.59%) |
Sep 14, 2010 | 17.98 | 18.12 | 17.75 | 17.90 | 68,826 | -0.11(-0.59%) |
Sep 13, 2010 | 17.70 | 18.31 | 17.70 | 18.00 | 6,522,193 | +0.49(+2.80%) |
Sep 10, 2010 | 17.47 | 17.65 | 17.39 | 17.51 | 4,017,432 | +0.08(+0.43%) |
Sep 09, 2010 | 17.84 | 18.01 | 17.34 | 17.44 | 11,120 | -0.16(-0.90%) |
Sep 08, 2010 | 17.57 | 17.63 | 17.24 | 17.60 | 527 | -0.39(-2.14%) |
Sep 07, 2010 | 18.16 | 18.26 | 17.91 | 17.98 | 33,450 | -0.30(-1.65%) |
Sep 03, 2010 | 17.86 | 18.52 | 17.77 | 18.28 | 5,457,627 | +0.64(+3.62%) |
Sep 02, 2010 | 17.21 | 17.70 | 17.20 | 17.65 | 39,612 | +0.38(+2.19%) |