Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.60 | 20.85 | 20.55 | 20.57 | 1,079,816 | -0.21(-1.01%) |
Nov 29, 2010 | 20.53 | 20.80 | 20.50 | 20.78 | 917,685 | +0.14(+0.68%) |
Nov 26, 2010 | 20.30 | 20.72 | 20.28 | 20.64 | 1,135,809 | +0.24(+1.18%) |
Nov 25, 2010 | 20.49 | 20.63 | 20.25 | 20.40 | 650,221 | -0.06(-0.29%) |
Nov 24, 2010 | 20.80 | 20.80 | 20.39 | 20.46 | 3,650,444 | -0.17(-0.82%) |
Nov 23, 2010 | 20.75 | 20.80 | 20.59 | 20.63 | 554,778 | -0.17(-0.82%) |
Nov 22, 2010 | 20.99 | 21.05 | 20.80 | 20.80 | 471,227 | -0.20(-0.95%) |
Nov 19, 2010 | 21.00 | 21.09 | 20.87 | 21.00 | 675,751 | +0.02(+0.10%) |
Nov 18, 2010 | 21.13 | 21.19 | 20.87 | 20.98 | 566,151 | -0.02(-0.10%) |
Nov 17, 2010 | 20.86 | 21.03 | 20.83 | 21.00 | 528,442 | +0.07(+0.33%) |
Nov 16, 2010 | 21.00 | 21.04 | 20.75 | 20.93 | 1,237,926 | -0.07(-0.33%) |
Nov 15, 2010 | 20.75 | 21.14 | 20.58 | 21.00 | 1,873,759 | +0.21(+1.01%) |
Nov 12, 2010 | 21.13 | 21.13 | 20.63 | 20.79 | 1,217,379 | -0.35(-1.66%) |
Nov 11, 2010 | 21.47 | 21.47 | 21.13 | 21.14 | 655,855 | -0.43(-1.99%) |
Nov 10, 2010 | 21.60 | 21.68 | 21.37 | 21.57 | 957,251 | +0.01(+0.05%) |
Nov 09, 2010 | 21.59 | 21.60 | 21.29 | 21.56 | 961,548 | +0.01(+0.05%) |
Nov 08, 2010 | 21.77 | 21.77 | 21.50 | 21.55 | 527,994 | -0.09(-0.42%) |
Nov 05, 2010 | 21.69 | 21.79 | 21.57 | 21.64 | 956,553 | +0.09(+0.42%) |
Nov 04, 2010 | 21.80 | 21.86 | 21.53 | 21.55 | 1,062,476 | +0.06(+0.28%) |
Nov 03, 2010 | 21.75 | 21.75 | 21.40 | 21.49 | 1,450,804 | -0.13(-0.60%) |
Nov 02, 2010 | 21.79 | 21.94 | 21.52 | 21.62 | 722,158 | -0.23(-1.05%) |
Nov 01, 2010 | 21.90 | 21.97 | 21.76 | 21.85 | 649,922 | -0.02(-0.09%) |
Oct 29, 2010 | 21.78 | 21.90 | 21.65 | 21.87 | 798,212 | +0.09(+0.41%) |
Oct 28, 2010 | 21.88 | 21.93 | 21.66 | 21.78 | 1,244,995 | +0.01(+0.05%) |
Oct 27, 2010 | 22.02 | 22.02 | 21.75 | 21.77 | 1,673,396 | -0.23(-1.05%) |
Oct 25, 2010 | 22.51 | 22.54 | 21.93 | 22.00 | 1,982,133 | -0.12(-0.54%) |
Oct 22, 2010 | 22.99 | 22.99 | 22.11 | 22.12 | 4,754,768 | -1.33(-5.67%) |
Oct 21, 2010 | 23.10 | 23.50 | 23.05 | 23.45 | 668,673 | +0.35(+1.52%) |
Oct 20, 2010 | 23.03 | 23.31 | 23.03 | 23.10 | 851,379 | +0.00(+0.00%) |
Oct 19, 2010 | 22.90 | 23.17 | 22.78 | 23.10 | 464,989 | +0.06(+0.26%) |
Oct 18, 2010 | 22.52 | 23.06 | 22.52 | 23.04 | 690,879 | +0.54(+2.40%) |
Oct 15, 2010 | 22.60 | 22.60 | 22.47 | 22.50 | 383,176 | -0.04(-0.18%) |
Oct 14, 2010 | 22.37 | 22.65 | 22.37 | 22.54 | 835,719 | +0.12(+0.54%) |
Oct 13, 2010 | 22.50 | 22.55 | 22.30 | 22.42 | 919,391 | -0.13(-0.58%) |
Oct 12, 2010 | 22.48 | 22.59 | 22.36 | 22.55 | 535,878 | +0.03(+0.13%) |
Oct 08, 2010 | 22.65 | 22.65 | 22.29 | 22.52 | 1,590,243 | -0.08(-0.35%) |
Oct 07, 2010 | 22.48 | 22.75 | 22.32 | 22.60 | 764,320 | +0.04(+0.18%) |
Oct 06, 2010 | 22.78 | 22.79 | 22.35 | 22.56 | 492,260 | -0.22(-0.97%) |
Oct 05, 2010 | 22.42 | 22.78 | 22.41 | 22.78 | 581,857 | +0.35(+1.56%) |
Oct 04, 2010 | 22.41 | 22.43 | 22.08 | 22.43 | 473,553 | +0.14(+0.63%) |
Oct 01, 2010 | 22.70 | 22.70 | 22.28 | 22.29 | 434,811 | -0.37(-1.63%) |
Sep 30, 2010 | 22.66 | 22.81 | 22.54 | 22.66 | 1,182,933 | +0.07(+0.31%) |
Sep 29, 2010 | 22.41 | 22.63 | 22.31 | 22.59 | 1,305,010 | +0.07(+0.31%) |
Sep 28, 2010 | 22.20 | 22.55 | 22.07 | 22.52 | 613,917 | +0.32(+1.44%) |
Sep 27, 2010 | 22.41 | 22.46 | 22.05 | 22.20 | 592,172 | -0.25(-1.11%) |
Sep 24, 2010 | 22.25 | 22.54 | 22.22 | 22.45 | 779,225 | +0.27(+1.22%) |
Sep 23, 2010 | 22.22 | 22.36 | 22.05 | 22.18 | 477,672 | -0.01(-0.05%) |
Sep 22, 2010 | 22.09 | 22.28 | 22.05 | 22.19 | 462,325 | +0.15(+0.68%) |
Sep 21, 2010 | 22.37 | 22.37 | 22.02 | 22.04 | 611,472 | -0.20(-0.90%) |
Sep 20, 2010 | 22.10 | 22.34 | 21.96 | 22.24 | 504,686 | +0.24(+1.09%) |
Sep 17, 2010 | 22.32 | 22.35 | 21.80 | 22.00 | 3,888,659 | -0.22(-0.99%) |
Sep 15, 2010 | 21.90 | 22.26 | 21.70 | 22.22 | 1,372,810 | +0.28(+1.28%) |
Sep 14, 2010 | 22.35 | 22.49 | 21.94 | 21.94 | 599,318 | -0.45(-2.01%) |
Sep 13, 2010 | 22.70 | 22.75 | 22.25 | 22.39 | 510,083 | -0.24(-1.06%) |
Sep 10, 2010 | 22.36 | 22.65 | 22.35 | 22.63 | 620,968 | +0.27(+1.21%) |
Sep 09, 2010 | 22.25 | 22.51 | 22.06 | 22.36 | 842,398 | -0.08(-0.36%) |
Sep 08, 2010 | 22.55 | 22.84 | 22.40 | 22.44 | 765,709 | -0.14(-0.62%) |
Sep 07, 2010 | 22.38 | 22.75 | 22.33 | 22.58 | 1,159,160 | +0.20(+0.89%) |
Sep 03, 2010 | 22.19 | 22.38 | 22.16 | 22.38 | 1,388,754 | +0.06(+0.27%) |
Sep 02, 2010 | 22.00 | 22.39 | 22.00 | 22.32 | 2,026,555 | +0.26(+1.18%) |