Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.85 | 22.86 | 22.40 | 22.60 | 2,290,860 | -0.52(-2.24%) |
Nov 29, 2010 | 23.02 | 23.17 | 22.55 | 23.11 | 1,275,467 | -0.05(-0.22%) |
Nov 26, 2010 | 23.43 | 23.51 | 23.07 | 23.16 | 463,282 | -0.58(-2.43%) |
Nov 24, 2010 | 23.21 | 23.74 | 23.74 | 23.74 | 1,894,872 | +1.00(+4.41%) |
Nov 23, 2010 | 23.06 | 23.07 | 22.69 | 22.74 | 1,343,092 | -0.55(-2.37%) |
Nov 22, 2010 | 22.85 | 23.31 | 22.70 | 23.29 | 1,925,128 | +0.32(+1.38%) |
Nov 19, 2010 | 22.92 | 22.97 | 22.59 | 22.97 | 1,207,755 | -0.05(-0.22%) |
Nov 18, 2010 | 22.24 | 23.14 | 22.21 | 23.02 | 2,144,880 | +1.14(+5.23%) |
Nov 17, 2010 | 21.66 | 21.96 | 21.52 | 21.88 | 827,328 | +0.20(+0.92%) |
Nov 16, 2010 | 22.49 | 22.49 | 21.58 | 21.68 | 2,225,538 | -0.93(-4.10%) |
Nov 15, 2010 | 22.60 | 22.89 | 22.57 | 22.60 | 1,050,174 | +0.11(+0.48%) |
Nov 12, 2010 | 22.94 | 23.01 | 22.39 | 22.49 | 1,783,813 | -0.61(-2.64%) |
Nov 11, 2010 | 22.80 | 23.15 | 22.76 | 23.10 | 1,706,476 | +0.15(+0.65%) |
Nov 10, 2010 | 22.66 | 23.02 | 22.05 | 22.95 | 2,402,222 | +0.27(+1.18%) |
Nov 09, 2010 | 22.90 | 23.05 | 22.59 | 22.69 | 2,613,777 | -0.16(-0.69%) |
Nov 08, 2010 | 22.47 | 22.87 | 22.43 | 22.85 | 1,454,951 | +0.23(+1.03%) |
Nov 05, 2010 | 21.75 | 22.63 | 21.61 | 22.61 | 2,869,173 | +0.80(+3.68%) |
Nov 04, 2010 | 21.63 | 21.85 | 21.63 | 21.81 | 1,952,316 | +0.45(+2.11%) |
Nov 03, 2010 | 21.73 | 21.75 | 21.12 | 21.36 | 2,745,555 | -0.36(-1.65%) |
Nov 02, 2010 | 21.69 | 21.88 | 21.68 | 21.72 | 2,061,437 | +0.11(+0.50%) |
Nov 01, 2010 | 21.32 | 21.65 | 21.32 | 21.61 | 1,735,064 | +0.40(+1.89%) |
Oct 29, 2010 | 20.94 | 21.26 | 20.90 | 21.21 | 2,173,966 | +0.33(+1.60%) |
Oct 28, 2010 | 20.90 | 20.98 | 20.60 | 20.88 | 1,862,083 | +0.23(+1.13%) |
Oct 27, 2010 | 20.81 | 20.93 | 20.50 | 20.64 | 1,366,442 | -0.14(-0.68%) |
Oct 25, 2010 | 21.22 | 21.29 | 20.77 | 20.78 | 1,204,124 | -0.26(-1.23%) |
Oct 22, 2010 | 21.02 | 21.18 | 20.93 | 21.04 | 1,023,552 | +0.11(+0.52%) |
Oct 21, 2010 | 21.16 | 21.25 | 20.80 | 20.93 | 1,021,336 | -0.10(-0.48%) |
Oct 20, 2010 | 20.57 | 21.08 | 20.57 | 21.03 | 1,812,379 | +0.48(+2.36%) |
Oct 19, 2010 | 20.88 | 21.07 | 20.48 | 20.55 | 800,999 | -0.63(-3.00%) |
Oct 18, 2010 | 21.17 | 21.22 | 21.00 | 21.18 | 1,030,761 | -0.03(-0.12%) |
Oct 15, 2010 | 21.23 | 21.33 | 21.09 | 21.21 | 1,978,508 | +0.12(+0.55%) |
Oct 14, 2010 | 21.13 | 21.23 | 20.97 | 21.09 | 1,332,376 | -0.10(-0.47%) |
Oct 13, 2010 | 21.08 | 21.43 | 20.97 | 21.19 | 2,179,436 | +0.22(+1.04%) |
Oct 12, 2010 | 20.73 | 21.08 | 20.61 | 20.98 | 1,618,301 | +0.11(+0.52%) |
Oct 11, 2010 | 20.86 | 21.00 | 20.78 | 20.87 | 1,204,055 | -0.16(-0.75%) |
Oct 08, 2010 | 21.03 | 21.17 | 20.85 | 21.03 | 1,071,838 | +0.05(+0.24%) |
Oct 07, 2010 | 21.13 | 21.13 | 20.72 | 20.98 | 1,754,119 | -0.03(-0.16%) |
Oct 06, 2010 | 20.96 | 21.08 | 20.88 | 21.01 | 1,122,642 | +0.04(+0.20%) |
Oct 05, 2010 | 20.97 | 21.14 | 20.78 | 20.97 | 2,019,037 | +0.19(+0.92%) |
Oct 04, 2010 | 20.93 | 21.03 | 20.53 | 20.77 | 1,559,442 | -0.17(-0.80%) |
Oct 01, 2010 | 20.94 | 20.96 | 20.66 | 20.94 | 3,481,826 | +0.36(+1.77%) |
Sep 30, 2010 | 20.57 | 20.74 | 20.44 | 20.58 | 20,119 | +0.14(+0.71%) |
Sep 29, 2010 | 20.17 | 20.49 | 20.13 | 20.43 | 1,257,319 | +0.18(+0.87%) |
Sep 28, 2010 | 20.26 | 20.30 | 19.87 | 20.26 | 1,329,879 | +0.02(+0.08%) |
Sep 27, 2010 | 20.18 | 20.37 | 20.00 | 20.24 | 1,215,900 | +0.00(+0.00%) |
Sep 24, 2010 | 20.29 | 20.45 | 20.21 | 20.24 | 1,086,186 | +0.23(+1.17%) |
Sep 23, 2010 | 20.01 | 20.27 | 19.89 | 20.01 | 1,063,918 | -0.18(-0.87%) |
Sep 22, 2010 | 20.04 | 20.37 | 19.91 | 20.18 | 2,607,122 | +0.08(+0.37%) |
Sep 21, 2010 | 20.12 | 20.16 | 19.88 | 20.11 | 2,333,843 | +0.04(+0.21%) |
Sep 20, 2010 | 20.00 | 20.09 | 19.86 | 20.07 | 1,902,012 | +0.20(+1.01%) |
Sep 17, 2010 | 19.86 | 20.08 | 19.70 | 19.86 | 1,861,671 | -0.19(-0.96%) |
Sep 15, 2010 | 20.27 | 20.46 | 20.01 | 20.06 | 2,081,761 | -0.33(-1.64%) |
Sep 14, 2010 | 20.26 | 20.67 | 20.26 | 20.39 | 1,702,494 | +0.10(+0.49%) |
Sep 13, 2010 | 20.52 | 20.78 | 20.28 | 20.29 | 2,733,004 | +0.01(+0.04%) |
Sep 10, 2010 | 20.32 | 20.55 | 20.27 | 20.28 | 1,240,662 | +0.00(+0.00%) |
Sep 09, 2010 | 20.60 | 20.72 | 20.25 | 20.28 | 1,209,832 | -0.04(-0.21%) |
Sep 08, 2010 | 20.27 | 20.55 | 20.15 | 20.32 | 1,445,555 | +0.05(+0.25%) |
Sep 07, 2010 | 20.22 | 20.38 | 20.09 | 20.27 | 205 | -0.08(-0.41%) |
Sep 03, 2010 | 20.42 | 20.61 | 20.20 | 20.36 | 1,248,695 | +0.10(+0.49%) |
Sep 02, 2010 | 20.10 | 20.36 | 20.00 | 20.26 | 1,312,839 | +0.12(+0.58%) |