Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.44 | 22.58 | 22.28 | 22.44 | 1,632,634 | -0.19(-0.85%) |
Nov 29, 2010 | 22.62 | 22.69 | 22.30 | 22.64 | 1,211,309 | -0.13(-0.59%) |
Nov 26, 2010 | 22.69 | 22.82 | 22.63 | 22.77 | 294,912 | -0.14(-0.62%) |
Nov 24, 2010 | 22.74 | 22.91 | 22.91 | 22.91 | 840,540 | +0.35(+1.55%) |
Nov 23, 2010 | 22.77 | 22.79 | 22.51 | 22.56 | 1,114,704 | -0.43(-1.85%) |
Nov 22, 2010 | 22.84 | 23.03 | 22.74 | 22.99 | 1,384,730 | +0.14(+0.62%) |
Nov 19, 2010 | 22.65 | 22.97 | 22.59 | 22.84 | 1,850,413 | +0.22(+0.96%) |
Nov 18, 2010 | 22.42 | 22.78 | 22.41 | 22.63 | 1,616,408 | +0.31(+1.38%) |
Nov 17, 2010 | 22.55 | 22.64 | 22.25 | 22.32 | 1,470,775 | -0.26(-1.15%) |
Nov 16, 2010 | 22.64 | 22.66 | 22.23 | 22.58 | 2,329,490 | -0.22(-0.95%) |
Nov 15, 2010 | 22.72 | 22.89 | 22.70 | 22.79 | 1,538,867 | +0.10(+0.44%) |
Nov 12, 2010 | 22.89 | 22.97 | 22.59 | 22.69 | 919,131 | -0.33(-1.41%) |
Nov 11, 2010 | 23.09 | 23.15 | 22.84 | 23.02 | 911,650 | -0.23(-0.97%) |
Nov 10, 2010 | 22.99 | 23.27 | 22.91 | 23.25 | 1,479,981 | +0.18(+0.76%) |
Nov 09, 2010 | 23.15 | 23.28 | 23.02 | 23.07 | 1,135,207 | -0.09(-0.40%) |
Nov 08, 2010 | 23.21 | 23.28 | 23.00 | 23.16 | 848,897 | -0.16(-0.68%) |
Nov 05, 2010 | 23.25 | 23.45 | 23.09 | 23.32 | 1,951,381 | +0.12(+0.50%) |
Nov 04, 2010 | 23.20 | 23.29 | 23.05 | 23.20 | 1,680,308 | +0.18(+0.80%) |
Nov 03, 2010 | 22.95 | 23.12 | 22.93 | 23.02 | 1,902,695 | +0.11(+0.47%) |
Nov 02, 2010 | 23.01 | 23.11 | 22.71 | 22.91 | 1,757,213 | +0.03(+0.11%) |
Nov 01, 2010 | 22.68 | 23.07 | 22.68 | 22.89 | 2,657,083 | +0.28(+1.22%) |
Oct 29, 2010 | 22.52 | 22.73 | 22.43 | 22.61 | 2,713,739 | +0.08(+0.33%) |
Oct 28, 2010 | 22.92 | 23.04 | 22.28 | 22.54 | 3,421,112 | -0.33(-1.46%) |
Oct 27, 2010 | 23.35 | 23.37 | 22.59 | 22.87 | 4,766,046 | -1.18(-4.89%) |
Oct 25, 2010 | 23.98 | 24.19 | 23.88 | 24.05 | 2,453,306 | +0.18(+0.77%) |
Oct 22, 2010 | 23.80 | 23.99 | 23.74 | 23.86 | 1,106,628 | +0.11(+0.46%) |
Oct 21, 2010 | 23.84 | 24.11 | 23.57 | 23.75 | 3,254,684 | -0.21(-0.87%) |
Oct 20, 2010 | 23.63 | 24.00 | 23.58 | 23.96 | 1,720,180 | +0.42(+1.77%) |
Oct 19, 2010 | 23.51 | 23.75 | 23.41 | 23.55 | 2,264,364 | -0.18(-0.77%) |
Oct 18, 2010 | 23.42 | 23.73 | 23.40 | 23.73 | 2,143,757 | +0.31(+1.32%) |
Oct 15, 2010 | 23.36 | 23.48 | 23.25 | 23.42 | 2,868,200 | +0.16(+0.68%) |
Oct 14, 2010 | 23.28 | 23.36 | 23.17 | 23.26 | 1,787,217 | -0.01(-0.04%) |
Oct 13, 2010 | 23.07 | 23.36 | 23.04 | 23.27 | 2,622,283 | +0.28(+1.20%) |
Oct 12, 2010 | 22.60 | 23.05 | 22.54 | 22.99 | 3,675,905 | +0.40(+1.77%) |
Oct 11, 2010 | 22.34 | 22.63 | 22.23 | 22.59 | 3,254,550 | +0.23(+1.04%) |
Oct 08, 2010 | 22.36 | 22.40 | 22.14 | 22.36 | 2,820,403 | +0.10(+0.45%) |
Oct 07, 2010 | 22.38 | 22.44 | 22.07 | 22.26 | 1,957,433 | -0.11(-0.48%) |
Oct 06, 2010 | 22.38 | 22.44 | 22.19 | 22.37 | 2,369,189 | -0.03(-0.15%) |
Oct 05, 2010 | 22.32 | 22.49 | 22.24 | 22.40 | 4,048,264 | +0.23(+1.05%) |
Oct 04, 2010 | 22.30 | 22.54 | 22.10 | 22.17 | 3,145,080 | -0.35(-1.56%) |
Oct 01, 2010 | 22.52 | 22.84 | 22.46 | 22.52 | 2,076,630 | -0.12(-0.53%) |
Sep 30, 2010 | 22.63 | 23.11 | 22.61 | 22.64 | 59,686 | -0.20(-0.86%) |
Sep 29, 2010 | 22.87 | 22.97 | 22.76 | 22.84 | 1,621,159 | -0.13(-0.54%) |
Sep 28, 2010 | 22.87 | 22.99 | 22.60 | 22.96 | 17,264 | +0.10(+0.44%) |
Sep 27, 2010 | 23.02 | 23.03 | 22.84 | 22.86 | 1,452,262 | -0.12(-0.51%) |
Sep 24, 2010 | 22.73 | 22.98 | 22.67 | 22.98 | 2,443,289 | +0.38(+1.70%) |
Sep 23, 2010 | 22.59 | 22.92 | 22.58 | 22.59 | 1,700,750 | -0.20(-0.88%) |
Sep 22, 2010 | 22.90 | 22.97 | 22.72 | 22.79 | 2,140,307 | -0.06(-0.26%) |
Sep 21, 2010 | 23.07 | 23.12 | 22.74 | 22.85 | 2,607,236 | -0.21(-0.90%) |
Sep 20, 2010 | 22.88 | 23.12 | 22.86 | 23.06 | 2,927,711 | +0.20(+0.88%) |
Sep 17, 2010 | 22.86 | 23.05 | 22.86 | 22.86 | 3,199,666 | -0.08(-0.33%) |
Sep 15, 2010 | 22.86 | 23.09 | 22.86 | 22.94 | 2,482,625 | -0.01(-0.04%) |
Sep 14, 2010 | 23.04 | 23.19 | 22.93 | 22.94 | 2,202,088 | -0.10(-0.43%) |
Sep 13, 2010 | 22.96 | 23.16 | 22.88 | 23.05 | 3,782,609 | +0.25(+1.10%) |
Sep 10, 2010 | 22.86 | 22.90 | 22.75 | 22.80 | 2,472,362 | -0.03(-0.15%) |
Sep 09, 2010 | 22.91 | 23.00 | 22.70 | 22.83 | 3,044 | +0.04(+0.18%) |
Sep 08, 2010 | 22.59 | 22.95 | 22.58 | 22.79 | 2,587,976 | +0.11(+0.48%) |
Sep 07, 2010 | 22.98 | 23.01 | 22.68 | 22.68 | 794 | -0.22(-0.98%) |
Sep 03, 2010 | 22.78 | 22.98 | 22.72 | 22.90 | 2,508,433 | +0.21(+0.92%) |
Sep 02, 2010 | 21.98 | 22.70 | 21.96 | 22.70 | 420 | +0.67(+3.06%) |