Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.19 | 21.56 | 21.03 | 21.19 | 1,254,228 | -0.08(-0.39%) |
Nov 29, 2010 | 21.11 | 21.34 | 20.78 | 21.27 | 495,550 | -0.01(-0.03%) |
Nov 26, 2010 | 21.16 | 21.33 | 21.08 | 21.28 | 148,639 | +0.04(+0.18%) |
Nov 24, 2010 | 21.20 | 21.24 | 21.24 | 21.24 | 406,530 | +0.19(+0.92%) |
Nov 23, 2010 | 21.00 | 21.14 | 20.83 | 21.04 | 590,605 | -0.20(-0.94%) |
Nov 22, 2010 | 21.03 | 21.30 | 20.98 | 21.24 | 533,773 | +0.21(+0.98%) |
Nov 19, 2010 | 20.82 | 21.13 | 20.69 | 21.04 | 463,289 | +0.16(+0.77%) |
Nov 18, 2010 | 20.91 | 21.09 | 20.86 | 20.88 | 417,308 | +0.17(+0.81%) |
Nov 17, 2010 | 20.67 | 20.82 | 20.53 | 20.71 | 517,124 | +0.10(+0.50%) |
Nov 16, 2010 | 20.80 | 20.80 | 20.45 | 20.60 | 717,579 | -0.33(-1.59%) |
Nov 15, 2010 | 20.99 | 21.27 | 20.94 | 20.94 | 396,530 | +0.01(+0.03%) |
Nov 12, 2010 | 21.02 | 21.08 | 20.83 | 20.93 | 582,782 | -0.18(-0.85%) |
Nov 11, 2010 | 21.11 | 21.19 | 20.97 | 21.11 | 671,131 | -0.14(-0.66%) |
Nov 10, 2010 | 21.09 | 21.42 | 20.90 | 21.25 | 806,546 | +0.17(+0.79%) |
Nov 09, 2010 | 21.59 | 21.64 | 20.97 | 21.08 | 1,318,049 | -0.51(-2.35%) |
Nov 08, 2010 | 21.63 | 21.67 | 21.46 | 21.59 | 517,322 | -0.08(-0.38%) |
Nov 05, 2010 | 21.80 | 21.86 | 21.63 | 21.67 | 574,569 | -0.08(-0.38%) |
Nov 04, 2010 | 21.73 | 21.83 | 21.67 | 21.76 | 706,785 | +0.14(+0.65%) |
Nov 03, 2010 | 21.68 | 21.71 | 21.37 | 21.62 | 391,231 | -0.02(-0.09%) |
Nov 02, 2010 | 21.62 | 21.76 | 21.56 | 21.64 | 406,269 | +0.21(+0.99%) |
Nov 01, 2010 | 21.48 | 21.71 | 21.33 | 21.42 | 653,833 | -0.05(-0.24%) |
Oct 29, 2010 | 21.41 | 21.64 | 21.36 | 21.48 | 690,466 | +0.06(+0.27%) |
Oct 28, 2010 | 21.55 | 21.57 | 21.28 | 21.42 | 650,533 | -0.05(-0.24%) |
Oct 27, 2010 | 21.24 | 21.50 | 21.13 | 21.47 | 696,740 | +0.02(+0.09%) |
Oct 25, 2010 | 21.68 | 21.71 | 21.40 | 21.45 | 723,632 | -0.08(-0.39%) |
Oct 22, 2010 | 21.42 | 21.66 | 21.10 | 21.53 | 898,453 | +0.07(+0.33%) |
Oct 21, 2010 | 21.96 | 21.97 | 21.07 | 21.46 | 1,477,512 | -0.74(-3.35%) |
Oct 20, 2010 | 22.12 | 22.46 | 22.09 | 22.21 | 968,330 | +0.13(+0.61%) |
Oct 19, 2010 | 22.08 | 22.18 | 21.90 | 22.07 | 801,861 | -0.26(-1.15%) |
Oct 18, 2010 | 22.24 | 22.39 | 22.17 | 22.33 | 527,725 | +0.20(+0.90%) |
Oct 15, 2010 | 22.23 | 22.40 | 22.01 | 22.13 | 690,485 | +0.01(+0.03%) |
Oct 14, 2010 | 22.26 | 22.42 | 21.96 | 22.12 | 604,504 | -0.19(-0.83%) |
Oct 13, 2010 | 22.16 | 22.44 | 22.15 | 22.31 | 701,540 | +0.24(+1.07%) |
Oct 12, 2010 | 21.97 | 22.17 | 21.70 | 22.07 | 491,736 | +0.12(+0.53%) |
Oct 11, 2010 | 22.07 | 22.12 | 21.93 | 21.96 | 287,389 | -0.06(-0.29%) |
Oct 08, 2010 | 22.02 | 22.12 | 21.76 | 22.02 | 458,659 | +0.15(+0.67%) |
Oct 07, 2010 | 22.32 | 22.35 | 21.78 | 21.87 | 650,178 | -0.31(-1.39%) |
Oct 06, 2010 | 22.14 | 22.24 | 21.98 | 22.18 | 822,807 | -0.04(-0.17%) |
Oct 05, 2010 | 21.77 | 22.33 | 21.77 | 22.22 | 895,665 | +0.65(+3.03%) |
Oct 04, 2010 | 21.56 | 21.75 | 21.40 | 21.56 | 552,131 | -0.04(-0.18%) |
Oct 01, 2010 | 21.60 | 21.60 | 21.37 | 21.60 | 789,234 | +0.16(+0.77%) |
Sep 30, 2010 | 21.43 | 21.83 | 21.43 | 21.44 | 16,535 | -0.17(-0.79%) |
Sep 29, 2010 | 21.67 | 21.80 | 21.60 | 21.61 | 958,930 | -0.18(-0.82%) |
Sep 28, 2010 | 21.69 | 21.80 | 21.24 | 21.79 | 664,833 | +0.23(+1.07%) |
Sep 27, 2010 | 21.54 | 21.73 | 21.28 | 21.56 | 532,075 | +0.01(+0.06%) |
Sep 24, 2010 | 21.47 | 21.80 | 21.37 | 21.55 | 725,195 | +0.36(+1.69%) |
Sep 23, 2010 | 21.19 | 21.48 | 21.06 | 21.19 | 474,491 | -0.20(-0.93%) |
Sep 22, 2010 | 21.35 | 21.60 | 21.32 | 21.39 | 777,303 | +0.04(+0.18%) |
Sep 21, 2010 | 21.40 | 21.53 | 21.25 | 21.35 | 467,371 | -0.07(-0.33%) |
Sep 20, 2010 | 21.33 | 21.52 | 20.99 | 21.42 | 779,575 | +0.09(+0.42%) |
Sep 17, 2010 | 21.33 | 21.46 | 21.16 | 21.33 | 463,355 | +0.08(+0.36%) |
Sep 15, 2010 | 21.01 | 21.39 | 20.82 | 21.25 | 586,794 | +0.15(+0.73%) |
Sep 14, 2010 | 21.07 | 21.24 | 20.98 | 21.10 | 739,172 | -0.02(-0.09%) |
Sep 13, 2010 | 21.31 | 21.43 | 21.09 | 21.12 | 531,022 | +0.04(+0.21%) |
Sep 10, 2010 | 21.08 | 21.38 | 20.90 | 21.07 | 441,345 | +0.09(+0.43%) |
Sep 09, 2010 | 21.07 | 21.17 | 20.86 | 20.98 | 531,076 | +0.06(+0.28%) |
Sep 08, 2010 | 20.99 | 21.12 | 20.86 | 20.92 | 686,523 | -0.09(-0.43%) |
Sep 07, 2010 | 21.12 | 21.17 | 20.88 | 21.01 | 166 | -0.18(-0.85%) |
Sep 03, 2010 | 21.56 | 21.56 | 21.12 | 21.19 | 478,720 | +0.00(+0.00%) |
Sep 02, 2010 | 20.70 | 21.30 | 20.55 | 21.19 | 257 | +0.67(+3.28%) |