Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.26 | 21.40 | 21.12 | 21.27 | 1,722,708 | -0.18(-0.85%) |
Nov 29, 2010 | 21.44 | 21.51 | 21.14 | 21.45 | 1,278,138 | -0.13(-0.59%) |
Nov 26, 2010 | 21.50 | 21.63 | 21.44 | 21.58 | 311,183 | -0.13(-0.62%) |
Nov 24, 2010 | 21.55 | 21.71 | 21.71 | 21.71 | 886,914 | +0.33(+1.55%) |
Nov 23, 2010 | 21.58 | 21.59 | 21.34 | 21.38 | 1,176,204 | -0.40(-1.85%) |
Nov 22, 2010 | 21.64 | 21.82 | 21.56 | 21.78 | 1,461,127 | +0.13(+0.62%) |
Nov 19, 2010 | 21.47 | 21.77 | 21.41 | 21.65 | 1,952,503 | +0.21(+0.96%) |
Nov 18, 2010 | 21.25 | 21.59 | 21.24 | 21.44 | 1,705,587 | +0.29(+1.38%) |
Nov 17, 2010 | 21.37 | 21.45 | 21.09 | 21.15 | 1,551,920 | -0.25(-1.15%) |
Nov 16, 2010 | 21.46 | 21.48 | 21.07 | 21.40 | 2,458,011 | -0.21(-0.95%) |
Nov 15, 2010 | 21.53 | 21.70 | 21.52 | 21.60 | 1,623,768 | +0.09(+0.44%) |
Nov 12, 2010 | 21.69 | 21.77 | 21.41 | 21.51 | 969,841 | -0.31(-1.41%) |
Nov 11, 2010 | 21.88 | 21.94 | 21.64 | 21.82 | 961,947 | -0.21(-0.97%) |
Nov 10, 2010 | 21.79 | 22.05 | 21.71 | 22.03 | 1,561,634 | +0.17(+0.76%) |
Nov 09, 2010 | 21.94 | 22.06 | 21.82 | 21.86 | 1,197,838 | -0.09(-0.40%) |
Nov 08, 2010 | 22.00 | 22.07 | 21.80 | 21.95 | 895,732 | -0.15(-0.68%) |
Nov 05, 2010 | 22.03 | 22.22 | 21.89 | 22.10 | 2,059,041 | +0.11(+0.50%) |
Nov 04, 2010 | 21.99 | 22.07 | 21.85 | 21.99 | 1,773,012 | +0.17(+0.80%) |
Nov 03, 2010 | 21.75 | 21.91 | 21.73 | 21.82 | 2,007,669 | +0.10(+0.47%) |
Nov 02, 2010 | 21.81 | 21.90 | 21.52 | 21.71 | 1,854,161 | +0.02(+0.11%) |
Nov 01, 2010 | 21.49 | 21.86 | 21.49 | 21.69 | 2,803,678 | +0.26(+1.22%) |
Oct 29, 2010 | 21.34 | 21.54 | 21.25 | 21.43 | 2,863,459 | +0.07(+0.33%) |
Oct 28, 2010 | 21.72 | 21.83 | 21.11 | 21.36 | 3,609,859 | -0.32(-1.46%) |
Oct 27, 2010 | 22.13 | 22.15 | 21.41 | 21.67 | 5,028,994 | -1.11(-4.89%) |
Oct 25, 2010 | 22.73 | 22.92 | 22.63 | 22.79 | 2,588,658 | +0.17(+0.77%) |
Oct 22, 2010 | 22.55 | 22.73 | 22.50 | 22.61 | 1,167,682 | +0.10(+0.46%) |
Oct 21, 2010 | 22.59 | 22.85 | 22.34 | 22.51 | 3,434,249 | -0.20(-0.87%) |
Oct 20, 2010 | 22.39 | 22.74 | 22.35 | 22.71 | 1,815,085 | +0.40(+1.77%) |
Oct 19, 2010 | 22.28 | 22.51 | 22.19 | 22.31 | 2,389,291 | -0.17(-0.77%) |
Oct 18, 2010 | 22.20 | 22.49 | 22.17 | 22.49 | 2,262,031 | +0.29(+1.32%) |
Oct 15, 2010 | 22.14 | 22.25 | 22.03 | 22.20 | 3,026,442 | +0.15(+0.68%) |
Oct 14, 2010 | 22.06 | 22.14 | 21.96 | 22.05 | 1,885,820 | -0.01(-0.04%) |
Oct 13, 2010 | 21.86 | 22.14 | 21.83 | 22.05 | 2,766,957 | +0.26(+1.20%) |
Oct 12, 2010 | 21.42 | 21.84 | 21.36 | 21.79 | 3,878,709 | +0.38(+1.77%) |
Oct 11, 2010 | 21.17 | 21.44 | 21.07 | 21.41 | 3,434,107 | +0.22(+1.04%) |
Oct 08, 2010 | 21.19 | 21.23 | 20.98 | 21.19 | 2,976,008 | +0.09(+0.45%) |
Oct 07, 2010 | 21.21 | 21.27 | 20.91 | 21.10 | 2,065,427 | -0.10(-0.48%) |
Oct 06, 2010 | 21.21 | 21.27 | 21.03 | 21.20 | 2,499,900 | -0.03(-0.15%) |
Oct 05, 2010 | 21.15 | 21.32 | 21.07 | 21.23 | 4,271,611 | +0.22(+1.05%) |
Oct 04, 2010 | 21.14 | 21.37 | 20.95 | 21.01 | 3,318,598 | -0.33(-1.56%) |
Oct 01, 2010 | 21.34 | 21.65 | 21.29 | 21.34 | 2,191,200 | -0.11(-0.53%) |
Sep 30, 2010 | 21.45 | 21.90 | 21.43 | 21.46 | 62,979 | -0.19(-0.86%) |
Sep 29, 2010 | 21.67 | 21.77 | 21.57 | 21.64 | 1,710,600 | -0.12(-0.55%) |
Sep 28, 2010 | 21.67 | 21.79 | 21.42 | 21.76 | 18,217 | +0.09(+0.44%) |
Sep 27, 2010 | 21.82 | 21.82 | 21.64 | 21.67 | 1,532,385 | -0.11(-0.51%) |
Sep 24, 2010 | 21.54 | 21.78 | 21.48 | 21.78 | 2,578,088 | +0.36(+1.70%) |
Sep 23, 2010 | 21.41 | 21.72 | 21.40 | 21.41 | 1,794,582 | -0.19(-0.88%) |
Sep 22, 2010 | 21.71 | 21.77 | 21.54 | 21.60 | 2,258,390 | -0.06(-0.26%) |
Sep 21, 2010 | 21.86 | 21.91 | 21.56 | 21.66 | 2,751,080 | -0.20(-0.90%) |
Sep 20, 2010 | 21.68 | 21.91 | 21.67 | 21.86 | 3,089,236 | +0.19(+0.88%) |
Sep 17, 2010 | 21.67 | 21.85 | 21.67 | 21.67 | 3,376,195 | -0.07(-0.33%) |
Sep 15, 2010 | 21.67 | 21.89 | 21.67 | 21.74 | 2,619,594 | -0.01(-0.04%) |
Sep 14, 2010 | 21.83 | 21.97 | 21.73 | 21.75 | 2,323,580 | -0.09(-0.43%) |
Sep 13, 2010 | 21.76 | 21.95 | 21.68 | 21.84 | 3,991,300 | +0.24(+1.10%) |
Sep 10, 2010 | 21.67 | 21.71 | 21.56 | 21.60 | 2,608,765 | -0.03(-0.15%) |
Sep 09, 2010 | 21.71 | 21.80 | 21.52 | 21.63 | 3,212 | +0.04(+0.18%) |
Sep 08, 2010 | 21.41 | 21.75 | 21.40 | 21.60 | 2,730,758 | +0.10(+0.48%) |
Sep 07, 2010 | 21.78 | 21.81 | 21.49 | 21.49 | 838 | -0.21(-0.98%) |
Sep 03, 2010 | 21.59 | 21.78 | 21.53 | 21.71 | 2,646,827 | +0.20(+0.92%) |
Sep 02, 2010 | 20.83 | 21.52 | 20.81 | 21.51 | 443 | +0.64(+3.06%) |