Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.08 | 21.43 | 21.08 | 21.33 | 10,645,813 | -0.03(-0.12%) |
Nov 29, 2010 | 21.43 | 21.47 | 21.03 | 21.35 | 8,981,492 | -0.12(-0.58%) |
Nov 26, 2010 | 21.50 | 21.66 | 21.38 | 21.48 | 2,784,363 | -0.31(-1.42%) |
Nov 24, 2010 | 21.43 | 21.79 | 21.79 | 21.79 | 6,234,288 | +0.55(+2.58%) |
Nov 23, 2010 | 21.48 | 21.52 | 21.16 | 21.24 | 6,549,282 | -0.58(-2.65%) |
Nov 22, 2010 | 21.78 | 21.94 | 21.55 | 21.82 | 5,326,018 | -0.12(-0.55%) |
Nov 19, 2010 | 21.71 | 21.95 | 21.60 | 21.94 | 5,043,041 | +0.12(+0.57%) |
Nov 18, 2010 | 21.66 | 21.86 | 21.60 | 21.81 | 7,423,317 | +0.45(+2.10%) |
Nov 17, 2010 | 21.20 | 21.39 | 21.20 | 21.36 | 5,582,827 | +0.16(+0.77%) |
Nov 16, 2010 | 21.59 | 21.62 | 21.09 | 21.20 | 10,851,187 | -0.48(-2.21%) |
Nov 15, 2010 | 21.49 | 21.95 | 21.39 | 21.68 | 4,782,360 | +0.20(+0.91%) |
Nov 12, 2010 | 21.40 | 21.69 | 21.34 | 21.49 | 6,712,279 | -0.07(-0.33%) |
Nov 11, 2010 | 21.48 | 21.73 | 21.42 | 21.56 | 7,581,615 | -0.09(-0.40%) |
Nov 10, 2010 | 21.61 | 21.83 | 21.34 | 21.64 | 10,906,118 | -0.02(-0.10%) |
Nov 09, 2010 | 22.42 | 22.42 | 21.58 | 21.67 | 9,720,468 | -0.59(-2.67%) |
Nov 08, 2010 | 22.23 | 22.26 | 22.04 | 22.26 | 7,200,224 | -0.11(-0.47%) |
Nov 05, 2010 | 22.08 | 22.42 | 22.05 | 22.37 | 8,026,067 | +0.20(+0.92%) |
Nov 04, 2010 | 22.10 | 22.25 | 21.97 | 22.16 | 6,827,044 | +0.36(+1.64%) |
Nov 03, 2010 | 21.83 | 21.96 | 21.54 | 21.81 | 10,287,093 | -0.03(-0.15%) |
Nov 02, 2010 | 21.75 | 22.00 | 21.49 | 21.84 | 5,299,951 | +0.19(+0.89%) |
Nov 01, 2010 | 21.64 | 21.87 | 21.51 | 21.65 | 4,708,126 | +0.12(+0.54%) |
Oct 29, 2010 | 21.44 | 21.69 | 21.44 | 21.53 | 8,668,592 | +0.05(+0.21%) |
Oct 28, 2010 | 21.58 | 21.69 | 21.33 | 21.49 | 9,053,720 | +0.07(+0.33%) |
Oct 27, 2010 | 21.62 | 21.65 | 21.25 | 21.42 | 8,991,341 | -0.52(-2.37%) |
Oct 25, 2010 | 21.79 | 22.05 | 21.75 | 21.93 | 10,110,747 | +0.29(+1.34%) |
Oct 22, 2010 | 21.44 | 21.64 | 21.40 | 21.64 | 8,301,491 | +0.14(+0.65%) |
Oct 21, 2010 | 21.47 | 21.75 | 21.33 | 21.51 | 10,011,744 | +0.12(+0.54%) |
Oct 20, 2010 | 20.98 | 21.45 | 20.89 | 21.39 | 9,953,503 | +0.52(+2.47%) |
Oct 19, 2010 | 20.98 | 21.23 | 20.85 | 20.87 | 9,643,649 | -0.52(-2.43%) |
Oct 18, 2010 | 21.08 | 21.41 | 21.03 | 21.39 | 5,765,190 | +0.21(+0.98%) |
Oct 15, 2010 | 21.16 | 21.25 | 21.02 | 21.19 | 6,063,404 | +0.07(+0.32%) |
Oct 14, 2010 | 21.13 | 21.31 | 21.02 | 21.12 | 8,437,738 | -0.09(-0.43%) |
Oct 13, 2010 | 21.05 | 21.29 | 20.93 | 21.21 | 6,679,128 | +0.31(+1.48%) |
Oct 12, 2010 | 20.93 | 20.96 | 20.66 | 20.90 | 6,686,322 | -0.07(-0.34%) |
Oct 11, 2010 | 20.82 | 21.09 | 20.79 | 20.97 | 4,847,396 | +0.15(+0.70%) |
Oct 08, 2010 | 20.82 | 20.91 | 20.43 | 20.82 | 5,027,343 | +0.35(+1.73%) |
Oct 07, 2010 | 20.72 | 20.74 | 20.43 | 20.47 | 7,069,373 | -0.21(-1.02%) |
Oct 06, 2010 | 20.48 | 20.68 | 20.38 | 20.68 | 6,823,377 | +0.26(+1.29%) |
Oct 05, 2010 | 20.58 | 20.68 | 20.37 | 20.42 | 23,824 | -0.05(-0.22%) |
Oct 04, 2010 | 20.34 | 20.54 | 20.16 | 20.46 | 9,251,625 | +0.08(+0.39%) |
Oct 01, 2010 | 20.39 | 20.40 | 20.16 | 20.39 | 8,080,476 | +0.33(+1.65%) |
Sep 30, 2010 | 19.96 | 20.12 | 19.79 | 20.05 | 7,344,964 | +0.18(+0.89%) |
Sep 29, 2010 | 19.93 | 20.04 | 19.85 | 19.88 | 6,884 | -0.13(-0.64%) |
Sep 28, 2010 | 19.90 | 20.02 | 19.70 | 20.01 | 9,441,114 | +0.21(+1.06%) |
Sep 27, 2010 | 20.01 | 20.01 | 19.79 | 19.79 | 4,657,727 | -0.10(-0.51%) |
Sep 24, 2010 | 19.88 | 20.05 | 19.79 | 19.90 | 10,103,376 | +0.23(+1.15%) |
Sep 23, 2010 | 19.29 | 19.79 | 19.26 | 19.67 | 9,498,555 | +0.11(+0.56%) |
Sep 22, 2010 | 19.28 | 19.64 | 19.17 | 19.56 | 7,887,877 | +0.15(+0.77%) |
Sep 21, 2010 | 19.32 | 19.44 | 19.17 | 19.41 | 9,943,788 | +0.19(+0.98%) |
Sep 20, 2010 | 18.83 | 19.23 | 18.75 | 19.22 | 8,352,877 | +0.59(+3.19%) |
Sep 17, 2010 | 18.63 | 18.84 | 18.60 | 18.63 | 6,890,817 | -0.21(-1.10%) |
Sep 15, 2010 | 18.62 | 18.85 | 18.60 | 18.84 | 7,814,554 | +0.09(+0.48%) |
Sep 14, 2010 | 18.73 | 18.83 | 18.57 | 18.75 | 5,467,500 | +0.00(+0.02%) |
Sep 13, 2010 | 18.60 | 18.84 | 18.52 | 18.74 | 8,770,956 | +0.30(+1.65%) |
Sep 10, 2010 | 18.50 | 18.51 | 18.24 | 18.44 | 4,855,260 | +0.06(+0.33%) |
Sep 09, 2010 | 18.55 | 18.58 | 18.26 | 18.38 | 5,029,984 | +0.03(+0.16%) |
Sep 08, 2010 | 18.53 | 18.59 | 18.33 | 18.35 | 6,639,428 | -0.06(-0.33%) |
Sep 07, 2010 | 18.43 | 18.49 | 18.28 | 18.41 | 3,728 | -0.19(-1.01%) |
Sep 03, 2010 | 18.66 | 18.79 | 18.49 | 18.60 | 6,236,724 | +0.17(+0.92%) |
Sep 02, 2010 | 18.20 | 18.47 | 18.17 | 18.43 | 2,752 | +0.15(+0.82%) |