Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.69 | 22.07 | 21.66 | 21.90 | 8,112,595 | -0.08(-0.37%) |
Nov 29, 2010 | 21.86 | 22.04 | 21.60 | 21.98 | 7,406,290 | +0.04(+0.20%) |
Nov 26, 2010 | 21.85 | 22.00 | 21.80 | 21.93 | 2,870,130 | -0.18(-0.81%) |
Nov 24, 2010 | 21.93 | 22.11 | 22.11 | 22.11 | 2,843,594 | +0.43(+1.96%) |
Nov 23, 2010 | 21.78 | 21.87 | 21.60 | 21.69 | 4,921,822 | -0.37(-1.69%) |
Nov 22, 2010 | 22.04 | 22.13 | 21.80 | 22.06 | 2,450,072 | +0.00(+0.00%) |
Nov 19, 2010 | 21.83 | 22.10 | 21.74 | 22.06 | 2,894,755 | +0.19(+0.86%) |
Nov 18, 2010 | 21.69 | 21.98 | 21.69 | 21.87 | 4,481,749 | +0.43(+2.01%) |
Nov 17, 2010 | 21.37 | 21.55 | 21.31 | 21.44 | 4,100,237 | +0.05(+0.24%) |
Nov 16, 2010 | 21.62 | 21.64 | 21.19 | 21.39 | 4,652,249 | -0.54(-2.45%) |
Nov 15, 2010 | 22.04 | 22.13 | 21.88 | 21.93 | 3,680,606 | -0.01(-0.07%) |
Nov 12, 2010 | 22.18 | 22.25 | 21.72 | 21.94 | 2,412,122 | -0.43(-1.90%) |
Nov 11, 2010 | 22.36 | 22.39 | 22.21 | 22.37 | 2,450,030 | -0.07(-0.33%) |
Nov 10, 2010 | 22.37 | 22.45 | 22.03 | 22.44 | 3,290,001 | +0.16(+0.70%) |
Nov 09, 2010 | 22.69 | 22.77 | 22.13 | 22.28 | 6,021,608 | -0.22(-1.00%) |
Nov 08, 2010 | 22.29 | 22.53 | 22.29 | 22.51 | 4,864,461 | +0.10(+0.47%) |
Nov 05, 2010 | 22.40 | 22.55 | 22.37 | 22.40 | 4,179,036 | +0.06(+0.27%) |
Nov 04, 2010 | 22.25 | 22.37 | 22.16 | 22.34 | 2,667,657 | +0.49(+2.22%) |
Nov 03, 2010 | 21.74 | 21.90 | 21.54 | 21.86 | 3,030,381 | +0.04(+0.21%) |
Nov 02, 2010 | 21.92 | 21.93 | 21.75 | 21.81 | 3,418,985 | +0.14(+0.65%) |
Nov 01, 2010 | 21.76 | 21.86 | 21.57 | 21.67 | 1,848,590 | +0.08(+0.37%) |
Oct 29, 2010 | 21.36 | 21.60 | 21.35 | 21.59 | 2,329,660 | +0.24(+1.13%) |
Oct 28, 2010 | 21.34 | 21.44 | 21.22 | 21.35 | 2,499,790 | +0.12(+0.56%) |
Oct 27, 2010 | 21.34 | 21.34 | 21.04 | 21.23 | 2,323,156 | -0.33(-1.52%) |
Oct 25, 2010 | 21.62 | 21.70 | 21.48 | 21.56 | 3,367,333 | +0.22(+1.01%) |
Oct 22, 2010 | 21.46 | 21.46 | 21.28 | 21.34 | 4,174,337 | -0.04(-0.17%) |
Oct 21, 2010 | 21.63 | 21.63 | 21.23 | 21.38 | 2,184,553 | -0.13(-0.59%) |
Oct 20, 2010 | 21.28 | 21.55 | 21.21 | 21.51 | 2,135,988 | +0.30(+1.41%) |
Oct 19, 2010 | 21.04 | 21.35 | 21.01 | 21.21 | 5,005,421 | -0.45(-2.07%) |
Oct 18, 2010 | 21.54 | 21.76 | 21.51 | 21.66 | 2,510,660 | -0.05(-0.24%) |
Oct 15, 2010 | 21.95 | 21.95 | 21.57 | 21.71 | 2,561,039 | -0.14(-0.65%) |
Oct 14, 2010 | 21.98 | 22.04 | 21.73 | 21.85 | 2,301,616 | -0.10(-0.44%) |
Oct 13, 2010 | 21.90 | 22.08 | 21.90 | 21.95 | 2,047,554 | +0.29(+1.34%) |
Oct 12, 2010 | 21.54 | 21.69 | 21.42 | 21.66 | 4,986,141 | +0.01(+0.03%) |
Oct 11, 2010 | 21.63 | 21.68 | 21.52 | 21.65 | 2,431,881 | +0.07(+0.31%) |
Oct 08, 2010 | 21.58 | 21.63 | 21.29 | 21.58 | 2,423,659 | +0.27(+1.26%) |
Oct 07, 2010 | 21.60 | 21.65 | 21.16 | 21.31 | 4,025,897 | -0.26(-1.21%) |
Oct 06, 2010 | 21.45 | 21.65 | 21.44 | 21.57 | 1,791,195 | +0.13(+0.63%) |
Oct 05, 2010 | 21.25 | 21.48 | 21.14 | 21.44 | 4,862,471 | +0.43(+2.03%) |
Oct 04, 2010 | 21.13 | 21.13 | 20.86 | 21.01 | 2,868,080 | -0.13(-0.64%) |
Oct 01, 2010 | 21.15 | 21.19 | 20.98 | 21.15 | 2,709,571 | +0.22(+1.07%) |
Sep 30, 2010 | 21.00 | 21.12 | 20.73 | 20.92 | 3,953,253 | +0.10(+0.50%) |
Sep 29, 2010 | 20.78 | 20.90 | 20.70 | 20.82 | 2,099,378 | +0.06(+0.29%) |
Sep 28, 2010 | 20.63 | 20.78 | 20.38 | 20.76 | 3,884,925 | +0.11(+0.54%) |
Sep 27, 2010 | 20.84 | 20.85 | 20.63 | 20.65 | 3,824,601 | -0.10(-0.50%) |
Sep 24, 2010 | 20.69 | 20.77 | 20.62 | 20.75 | 3,274,177 | +0.37(+1.83%) |
Sep 23, 2010 | 20.40 | 20.54 | 20.25 | 20.38 | 3,866,212 | -0.14(-0.69%) |
Sep 22, 2010 | 20.72 | 21.51 | 20.41 | 20.52 | 4,292,125 | -0.16(-0.79%) |
Sep 21, 2010 | 20.79 | 20.83 | 20.48 | 20.69 | 4,301,012 | -0.05(-0.25%) |
Sep 20, 2010 | 20.60 | 20.84 | 20.53 | 20.74 | 3,035,538 | +0.18(+0.87%) |
Sep 17, 2010 | 20.56 | 20.82 | 20.51 | 20.56 | 2,354,676 | -0.04(-0.22%) |
Sep 15, 2010 | 20.65 | 20.66 | 20.47 | 20.60 | 6,725,329 | -0.07(-0.33%) |
Sep 14, 2010 | 20.65 | 20.89 | 20.64 | 20.67 | 2,181,628 | +0.06(+0.29%) |
Sep 13, 2010 | 20.58 | 20.65 | 20.51 | 20.61 | 1,985,269 | +0.28(+1.36%) |
Sep 10, 2010 | 20.33 | 20.38 | 20.25 | 20.33 | 2,656,042 | +0.04(+0.18%) |
Sep 09, 2010 | 20.45 | 20.51 | 20.22 | 20.30 | 2,259,883 | +0.05(+0.26%) |
Sep 08, 2010 | 20.23 | 20.45 | 20.23 | 20.25 | 3,286,289 | +0.08(+0.41%) |
Sep 07, 2010 | 20.28 | 20.34 | 20.12 | 20.16 | 6,732,951 | -0.16(-0.81%) |
Sep 03, 2010 | 20.21 | 20.47 | 20.21 | 20.33 | 4,503,277 | +0.28(+1.38%) |
Sep 02, 2010 | 19.96 | 20.08 | 19.87 | 20.05 | 2,832,088 | +0.16(+0.83%) |