Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.42 | 21.75 | 21.14 | 21.72 | 1,476,182 | +0.08(+0.39%) |
Nov 29, 2010 | 22.01 | 22.03 | 21.47 | 21.63 | 1,425,052 | -0.53(-2.37%) |
Nov 26, 2010 | 21.77 | 22.22 | 21.62 | 22.16 | 223,977 | +0.24(+1.11%) |
Nov 24, 2010 | 22.11 | 21.91 | 21.91 | 21.91 | 913,279 | -0.01(-0.06%) |
Nov 23, 2010 | 21.78 | 22.03 | 21.69 | 21.93 | 343,363 | -0.16(-0.70%) |
Nov 22, 2010 | 21.96 | 22.11 | 21.80 | 22.08 | 308,137 | -0.02(-0.11%) |
Nov 19, 2010 | 22.04 | 22.21 | 21.92 | 22.11 | 330,522 | +0.06(+0.28%) |
Nov 18, 2010 | 21.96 | 22.27 | 21.71 | 22.04 | 293,924 | +0.33(+1.54%) |
Nov 17, 2010 | 21.70 | 21.76 | 21.60 | 21.71 | 348,860 | +0.08(+0.37%) |
Nov 16, 2010 | 21.81 | 21.88 | 21.48 | 21.63 | 539,615 | -0.33(-1.50%) |
Nov 15, 2010 | 22.15 | 22.21 | 21.91 | 21.96 | 425,647 | -0.09(-0.43%) |
Nov 12, 2010 | 22.31 | 22.45 | 21.91 | 22.05 | 330,505 | -0.43(-1.92%) |
Nov 11, 2010 | 22.28 | 22.59 | 22.21 | 22.49 | 507,896 | -0.06(-0.25%) |
Nov 10, 2010 | 22.73 | 22.73 | 22.40 | 22.54 | 698,844 | -0.14(-0.62%) |
Nov 09, 2010 | 22.85 | 23.07 | 22.58 | 22.68 | 737,604 | -0.04(-0.19%) |
Nov 08, 2010 | 22.72 | 22.79 | 22.57 | 22.73 | 325,870 | -0.04(-0.19%) |
Nov 05, 2010 | 22.68 | 22.92 | 22.62 | 22.77 | 411,154 | +0.08(+0.33%) |
Nov 04, 2010 | 22.68 | 22.85 | 22.46 | 22.69 | 434,440 | +0.32(+1.45%) |
Nov 03, 2010 | 22.31 | 22.42 | 22.08 | 22.37 | 382,723 | +0.08(+0.34%) |
Nov 02, 2010 | 22.26 | 22.43 | 22.20 | 22.29 | 299,437 | +0.25(+1.15%) |
Nov 01, 2010 | 22.11 | 22.35 | 21.92 | 22.04 | 424,822 | +0.04(+0.19%) |
Oct 29, 2010 | 21.70 | 22.16 | 21.70 | 22.00 | 492,426 | +0.22(+1.01%) |
Oct 28, 2010 | 22.25 | 22.29 | 21.69 | 21.78 | 429,238 | -0.37(-1.65%) |
Oct 27, 2010 | 22.03 | 22.42 | 21.79 | 22.14 | 592,345 | -0.35(-1.55%) |
Oct 25, 2010 | 22.62 | 22.74 | 22.44 | 22.49 | 569,955 | -0.00(-0.02%) |
Oct 22, 2010 | 22.65 | 22.65 | 22.34 | 22.50 | 1,403,654 | -0.06(-0.27%) |
Oct 21, 2010 | 22.65 | 22.78 | 22.36 | 22.56 | 585,035 | -0.04(-0.17%) |
Oct 20, 2010 | 22.28 | 22.65 | 22.24 | 22.59 | 460,925 | +0.42(+1.91%) |
Oct 19, 2010 | 22.34 | 22.45 | 21.91 | 22.17 | 429,639 | -0.46(-2.05%) |
Oct 18, 2010 | 22.66 | 22.67 | 22.55 | 22.64 | 288,732 | +0.01(+0.06%) |
Oct 15, 2010 | 22.89 | 23.01 | 22.52 | 22.62 | 374,349 | -0.10(-0.45%) |
Oct 14, 2010 | 22.92 | 22.92 | 22.57 | 22.73 | 257,840 | -0.20(-0.86%) |
Oct 13, 2010 | 22.78 | 23.11 | 22.69 | 22.92 | 529,004 | +0.31(+1.39%) |
Oct 12, 2010 | 22.76 | 22.80 | 22.27 | 22.61 | 366,623 | -0.16(-0.70%) |
Oct 11, 2010 | 22.87 | 22.97 | 22.74 | 22.77 | 234,051 | -0.06(-0.25%) |
Oct 08, 2010 | 22.82 | 22.93 | 22.54 | 22.82 | 252,415 | +0.26(+1.17%) |
Oct 07, 2010 | 22.75 | 22.75 | 22.33 | 22.56 | 244,730 | -0.08(-0.37%) |
Oct 06, 2010 | 22.64 | 22.77 | 22.51 | 22.65 | 263,406 | +0.01(+0.06%) |
Oct 05, 2010 | 22.30 | 22.71 | 22.30 | 22.63 | 343,578 | +0.56(+2.55%) |
Oct 04, 2010 | 22.35 | 22.40 | 21.83 | 22.07 | 271,372 | -0.31(-1.36%) |
Oct 01, 2010 | 22.37 | 22.74 | 22.16 | 22.37 | 557,986 | -0.07(-0.32%) |
Sep 30, 2010 | 22.45 | 22.81 | 22.25 | 22.45 | 465,124 | -0.09(-0.41%) |
Sep 29, 2010 | 22.66 | 22.73 | 22.48 | 22.54 | 593,467 | -0.20(-0.87%) |
Sep 28, 2010 | 22.08 | 22.77 | 22.00 | 22.73 | 768,155 | +0.70(+3.20%) |
Sep 27, 2010 | 22.24 | 22.24 | 21.88 | 22.03 | 638,141 | -0.21(-0.93%) |
Sep 24, 2010 | 22.00 | 22.24 | 21.93 | 22.24 | 351,658 | +0.58(+2.67%) |
Sep 23, 2010 | 21.84 | 22.02 | 21.57 | 21.66 | 821,482 | -0.34(-1.54%) |
Sep 22, 2010 | 22.19 | 22.39 | 21.92 | 22.00 | 430,280 | -0.28(-1.26%) |
Sep 21, 2010 | 22.27 | 22.48 | 22.22 | 22.28 | 536,069 | +0.02(+0.11%) |
Sep 20, 2010 | 22.28 | 22.30 | 22.06 | 22.26 | 687,684 | +0.05(+0.23%) |
Sep 17, 2010 | 22.20 | 22.49 | 22.06 | 22.20 | 664,229 | -0.03(-0.15%) |
Sep 15, 2010 | 22.14 | 22.38 | 21.98 | 22.24 | 347,468 | +0.09(+0.40%) |
Sep 14, 2010 | 22.20 | 22.49 | 22.03 | 22.15 | 391,975 | -0.16(-0.72%) |
Sep 13, 2010 | 22.15 | 22.39 | 22.10 | 22.31 | 334,000 | +0.35(+1.58%) |
Sep 10, 2010 | 21.89 | 22.04 | 21.82 | 21.96 | 304,426 | +0.20(+0.91%) |
Sep 09, 2010 | 21.96 | 22.08 | 21.66 | 21.76 | 590,874 | -0.04(-0.19%) |
Sep 08, 2010 | 21.52 | 21.96 | 21.50 | 21.80 | 576,258 | +0.28(+1.29%) |
Sep 07, 2010 | 21.49 | 21.71 | 21.37 | 21.53 | 624,398 | +0.02(+0.09%) |
Sep 03, 2010 | 21.39 | 21.64 | 21.36 | 21.51 | 416,899 | +0.38(+1.80%) |
Sep 02, 2010 | 20.73 | 21.13 | 20.53 | 21.13 | 276 | +0.39(+1.90%) |