Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.21 | 26.02 | 25.12 | 25.48 | 1,045,462 | -0.02(-0.09%) |
Nov 29, 2010 | 24.94 | 25.59 | 24.73 | 25.50 | 942,943 | +0.51(+2.03%) |
Nov 26, 2010 | 25.08 | 25.25 | 24.97 | 25.00 | 159,727 | -0.24(-0.96%) |
Nov 24, 2010 | 24.89 | 25.24 | 25.24 | 25.24 | 680,875 | +0.52(+2.08%) |
Nov 23, 2010 | 24.25 | 24.91 | 24.18 | 24.72 | 1,304,981 | +0.36(+1.49%) |
Nov 22, 2010 | 24.08 | 24.53 | 24.02 | 24.36 | 922,125 | +0.22(+0.90%) |
Nov 19, 2010 | 24.06 | 24.26 | 23.99 | 24.14 | 603,466 | +0.02(+0.07%) |
Nov 18, 2010 | 23.92 | 24.29 | 23.77 | 24.13 | 641,729 | +0.44(+1.87%) |
Nov 17, 2010 | 23.37 | 23.81 | 23.24 | 23.68 | 676,559 | +0.41(+1.76%) |
Nov 16, 2010 | 23.39 | 23.74 | 23.14 | 23.27 | 702,490 | -0.30(-1.26%) |
Nov 15, 2010 | 23.47 | 23.79 | 23.36 | 23.57 | 1,194,150 | +0.26(+1.10%) |
Nov 12, 2010 | 23.50 | 23.58 | 23.18 | 23.31 | 908,846 | -0.27(-1.13%) |
Nov 11, 2010 | 23.30 | 23.92 | 23.27 | 23.58 | 2,100,678 | +0.10(+0.41%) |
Nov 10, 2010 | 23.77 | 23.77 | 23.27 | 23.48 | 1,708,341 | -0.31(-1.32%) |
Nov 09, 2010 | 24.51 | 24.94 | 23.64 | 23.80 | 4,511,548 | +0.82(+3.57%) |
Nov 08, 2010 | 22.53 | 23.02 | 22.40 | 22.98 | 1,722,989 | +0.40(+1.78%) |
Nov 05, 2010 | 22.05 | 22.63 | 21.99 | 22.57 | 1,884,214 | +0.52(+2.37%) |
Nov 04, 2010 | 21.02 | 22.53 | 21.02 | 22.05 | 3,546,434 | +1.25(+6.00%) |
Nov 03, 2010 | 20.92 | 21.00 | 20.45 | 20.80 | 2,352,249 | -0.12(-0.58%) |
Nov 02, 2010 | 20.50 | 21.03 | 20.12 | 20.92 | 2,279,542 | +0.72(+3.59%) |
Nov 01, 2010 | 20.08 | 20.54 | 20.02 | 20.20 | 2,306,884 | +0.17(+0.84%) |
Oct 29, 2010 | 19.79 | 20.18 | 19.61 | 20.03 | 2,143,097 | +0.23(+1.14%) |
Oct 28, 2010 | 19.19 | 20.34 | 18.94 | 19.81 | 4,432,862 | -0.23(-1.12%) |
Oct 27, 2010 | 20.42 | 20.42 | 19.81 | 20.03 | 3,025,258 | -0.49(-2.39%) |
Oct 25, 2010 | 20.46 | 20.76 | 20.30 | 20.52 | 973,460 | +0.20(+0.99%) |
Oct 22, 2010 | 20.46 | 20.92 | 20.22 | 20.32 | 1,866,598 | -0.06(-0.32%) |
Oct 21, 2010 | 20.71 | 20.71 | 20.12 | 20.39 | 5,248,418 | -0.81(-3.83%) |
Oct 20, 2010 | 21.43 | 21.75 | 21.07 | 21.20 | 1,572,228 | -0.11(-0.53%) |
Oct 19, 2010 | 21.13 | 21.55 | 21.08 | 21.31 | 2,037,806 | +0.02(+0.11%) |
Oct 18, 2010 | 21.57 | 21.65 | 21.21 | 21.29 | 1,190,685 | -0.23(-1.08%) |
Oct 15, 2010 | 21.94 | 22.06 | 21.46 | 21.52 | 1,552,801 | -0.23(-1.07%) |
Oct 14, 2010 | 22.66 | 22.78 | 21.63 | 21.75 | 1,161,694 | -0.92(-4.05%) |
Oct 13, 2010 | 22.62 | 23.16 | 22.61 | 22.67 | 1,075,960 | +0.14(+0.61%) |
Oct 12, 2010 | 22.25 | 22.58 | 22.02 | 22.53 | 673,701 | +0.39(+1.78%) |
Oct 11, 2010 | 21.94 | 23.19 | 21.80 | 22.14 | 2,053,131 | +0.68(+3.19%) |
Oct 08, 2010 | 21.46 | 21.63 | 21.02 | 21.46 | 523,181 | +0.21(+0.98%) |
Oct 07, 2010 | 20.95 | 21.30 | 20.92 | 21.25 | 1,461 | +0.33(+1.58%) |
Oct 06, 2010 | 21.10 | 21.13 | 20.92 | 20.92 | 727,412 | -0.16(-0.76%) |
Oct 05, 2010 | 21.01 | 21.14 | 20.87 | 21.08 | 3,666 | +0.31(+1.47%) |
Oct 04, 2010 | 21.19 | 21.32 | 20.69 | 20.77 | 639,243 | -0.51(-2.38%) |
Oct 01, 2010 | 21.28 | 21.76 | 21.04 | 21.28 | 1,346,295 | +0.09(+0.40%) |
Sep 30, 2010 | 21.42 | 21.51 | 21.12 | 21.19 | 13,131 | -0.16(-0.74%) |
Sep 29, 2010 | 21.49 | 21.52 | 21.15 | 21.35 | 1,005,199 | -0.19(-0.86%) |
Sep 28, 2010 | 20.77 | 21.58 | 20.74 | 21.54 | 1,412 | +0.89(+4.29%) |
Sep 27, 2010 | 20.37 | 20.72 | 20.34 | 20.65 | 673,764 | +0.29(+1.42%) |
Sep 24, 2010 | 19.85 | 20.36 | 19.83 | 20.36 | 726,536 | +0.73(+3.73%) |
Sep 23, 2010 | 19.63 | 19.85 | 19.25 | 19.63 | 80,149 | +0.12(+0.62%) |
Sep 22, 2010 | 19.72 | 19.83 | 19.29 | 19.51 | 722,377 | -0.24(-1.22%) |
Sep 21, 2010 | 19.88 | 19.95 | 19.68 | 19.75 | 738,449 | -0.17(-0.85%) |
Sep 20, 2010 | 19.92 | 20.01 | 19.72 | 19.92 | 1,328,022 | +0.08(+0.41%) |
Sep 17, 2010 | 19.84 | 20.14 | 19.72 | 19.84 | 1,794,698 | -0.35(-1.75%) |
Sep 15, 2010 | 19.54 | 20.26 | 19.54 | 20.19 | 818,972 | +0.49(+2.49%) |
Sep 14, 2010 | 19.24 | 19.83 | 19.10 | 19.70 | 1,171,596 | +0.45(+2.34%) |
Sep 13, 2010 | 18.99 | 19.28 | 18.95 | 19.25 | 1,602,879 | +0.47(+2.53%) |
Sep 10, 2010 | 18.85 | 19.03 | 18.62 | 18.78 | 802,803 | -0.07(-0.38%) |
Sep 09, 2010 | 19.23 | 19.28 | 18.61 | 18.85 | 1,027,318 | -0.10(-0.55%) |
Sep 08, 2010 | 19.47 | 19.56 | 18.87 | 18.95 | 772 | -0.39(-2.04%) |
Sep 07, 2010 | 19.31 | 19.58 | 19.22 | 19.35 | 3,753 | -0.05(-0.25%) |
Sep 03, 2010 | 19.43 | 19.81 | 19.17 | 19.40 | 646,600 | +0.22(+1.13%) |
Sep 02, 2010 | 18.57 | 19.25 | 18.52 | 19.18 | 1,410 | +0.61(+3.29%) |