Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.51 | 26.34 | 25.42 | 25.79 | 1,032,830 | -0.02(-0.09%) |
Nov 29, 2010 | 25.25 | 25.91 | 25.03 | 25.82 | 931,549 | +0.51(+2.03%) |
Nov 26, 2010 | 25.38 | 25.56 | 25.28 | 25.30 | 157,797 | -0.24(-0.96%) |
Nov 24, 2010 | 25.20 | 25.55 | 25.55 | 25.55 | 672,649 | +0.52(+2.08%) |
Nov 23, 2010 | 24.54 | 25.21 | 24.47 | 25.03 | 1,289,213 | +0.37(+1.49%) |
Nov 22, 2010 | 24.37 | 24.83 | 24.32 | 24.66 | 910,983 | +0.22(+0.90%) |
Nov 19, 2010 | 24.36 | 24.55 | 24.28 | 24.44 | 596,174 | +0.02(+0.07%) |
Nov 18, 2010 | 24.21 | 24.59 | 24.06 | 24.42 | 633,976 | +0.45(+1.87%) |
Nov 17, 2010 | 23.66 | 24.10 | 23.53 | 23.97 | 668,384 | +0.42(+1.76%) |
Nov 16, 2010 | 23.68 | 24.03 | 23.42 | 23.56 | 694,002 | -0.30(-1.26%) |
Nov 15, 2010 | 23.75 | 24.08 | 23.65 | 23.86 | 1,179,721 | +0.26(+1.10%) |
Nov 12, 2010 | 23.79 | 23.87 | 23.46 | 23.60 | 897,865 | -0.27(-1.13%) |
Nov 11, 2010 | 23.58 | 24.21 | 23.55 | 23.87 | 2,075,296 | +0.10(+0.41%) |
Nov 10, 2010 | 24.06 | 24.06 | 23.55 | 23.77 | 1,687,699 | -0.32(-1.32%) |
Nov 09, 2010 | 24.81 | 25.25 | 23.93 | 24.09 | 4,457,036 | +0.83(+3.57%) |
Nov 08, 2010 | 22.80 | 23.31 | 22.67 | 23.26 | 1,702,171 | +0.41(+1.78%) |
Nov 05, 2010 | 22.32 | 22.91 | 22.26 | 22.85 | 1,861,448 | +0.53(+2.37%) |
Nov 04, 2010 | 21.28 | 22.81 | 21.28 | 22.32 | 3,503,583 | +1.26(+6.00%) |
Nov 03, 2010 | 21.18 | 21.25 | 20.70 | 21.06 | 2,323,827 | -0.12(-0.58%) |
Nov 02, 2010 | 20.75 | 21.29 | 20.37 | 21.18 | 2,251,999 | +0.73(+3.59%) |
Nov 01, 2010 | 20.32 | 20.79 | 20.27 | 20.45 | 2,279,010 | +0.17(+0.84%) |
Oct 29, 2010 | 20.03 | 20.43 | 19.85 | 20.28 | 2,117,202 | +0.23(+1.14%) |
Oct 28, 2010 | 19.43 | 20.59 | 19.17 | 20.05 | 4,379,301 | -0.23(-1.12%) |
Oct 27, 2010 | 20.67 | 20.67 | 20.05 | 20.28 | 2,988,705 | -0.50(-2.39%) |
Oct 25, 2010 | 20.71 | 21.01 | 20.54 | 20.77 | 961,698 | +0.20(+0.99%) |
Oct 22, 2010 | 20.71 | 21.18 | 20.47 | 20.57 | 1,844,045 | -0.07(-0.32%) |
Oct 21, 2010 | 20.96 | 20.96 | 20.37 | 20.63 | 5,185,003 | -0.82(-3.83%) |
Oct 20, 2010 | 21.69 | 22.02 | 21.33 | 21.46 | 1,553,231 | -0.11(-0.53%) |
Oct 19, 2010 | 21.38 | 21.82 | 21.34 | 21.57 | 2,013,184 | +0.02(+0.11%) |
Oct 18, 2010 | 21.83 | 21.91 | 21.47 | 21.55 | 1,176,299 | -0.24(-1.08%) |
Oct 15, 2010 | 22.21 | 22.33 | 21.73 | 21.78 | 1,534,038 | -0.24(-1.07%) |
Oct 14, 2010 | 22.94 | 23.05 | 21.90 | 22.02 | 1,147,657 | -0.93(-4.05%) |
Oct 13, 2010 | 22.90 | 23.44 | 22.88 | 22.95 | 1,062,959 | +0.14(+0.61%) |
Oct 12, 2010 | 22.52 | 22.86 | 22.29 | 22.81 | 665,561 | +0.40(+1.78%) |
Oct 11, 2010 | 22.21 | 23.47 | 22.07 | 22.41 | 2,028,323 | +0.69(+3.19%) |
Oct 08, 2010 | 21.72 | 21.90 | 21.28 | 21.72 | 516,859 | +0.21(+0.98%) |
Oct 07, 2010 | 21.20 | 21.56 | 21.18 | 21.51 | 1,443 | +0.33(+1.58%) |
Oct 06, 2010 | 21.36 | 21.38 | 21.17 | 21.17 | 718,623 | -0.16(-0.76%) |
Oct 05, 2010 | 21.27 | 21.40 | 21.12 | 21.34 | 3,622 | +0.31(+1.47%) |
Oct 04, 2010 | 21.45 | 21.58 | 20.94 | 21.03 | 631,519 | -0.51(-2.38%) |
Oct 01, 2010 | 21.54 | 22.03 | 21.29 | 21.54 | 1,330,028 | +0.09(+0.41%) |
Sep 30, 2010 | 21.68 | 21.77 | 21.38 | 21.45 | 12,972 | -0.16(-0.74%) |
Sep 29, 2010 | 21.75 | 21.78 | 21.41 | 21.61 | 993,054 | -0.19(-0.86%) |
Sep 28, 2010 | 21.03 | 21.84 | 20.99 | 21.80 | 1,395 | +0.90(+4.29%) |
Sep 27, 2010 | 20.62 | 20.97 | 20.59 | 20.90 | 665,623 | +0.29(+1.42%) |
Sep 24, 2010 | 20.09 | 20.61 | 20.07 | 20.61 | 717,758 | +0.74(+3.73%) |
Sep 23, 2010 | 19.87 | 20.10 | 19.49 | 19.87 | 79,181 | +0.12(+0.62%) |
Sep 22, 2010 | 19.96 | 20.07 | 19.53 | 19.75 | 713,649 | -0.24(-1.22%) |
Sep 21, 2010 | 20.12 | 20.19 | 19.93 | 19.99 | 729,526 | -0.17(-0.85%) |
Sep 20, 2010 | 20.16 | 20.25 | 19.96 | 20.16 | 1,311,976 | +0.08(+0.41%) |
Sep 17, 2010 | 20.08 | 20.38 | 19.96 | 20.08 | 1,773,013 | -0.36(-1.75%) |
Sep 15, 2010 | 19.78 | 20.51 | 19.78 | 20.44 | 809,077 | +0.50(+2.49%) |
Sep 14, 2010 | 19.48 | 20.07 | 19.33 | 19.94 | 1,157,440 | +0.46(+2.34%) |
Sep 13, 2010 | 19.23 | 19.52 | 19.18 | 19.49 | 1,583,511 | +0.48(+2.53%) |
Sep 10, 2010 | 19.08 | 19.27 | 18.85 | 19.01 | 793,103 | -0.07(-0.38%) |
Sep 09, 2010 | 19.47 | 19.52 | 18.84 | 19.08 | 1,014,905 | -0.11(-0.55%) |
Sep 08, 2010 | 19.71 | 19.80 | 19.10 | 19.18 | 763 | -0.40(-2.04%) |
Sep 07, 2010 | 19.55 | 19.82 | 19.45 | 19.58 | 3,708 | -0.05(-0.25%) |
Sep 03, 2010 | 19.67 | 20.06 | 19.40 | 19.63 | 638,788 | +0.22(+1.13%) |
Sep 02, 2010 | 18.80 | 19.49 | 18.74 | 19.41 | 1,393 | +0.62(+3.29%) |