Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.36 | 21.50 | 21.22 | 21.37 | 1,714,707 | -0.18(-0.85%) |
Nov 29, 2010 | 21.54 | 21.61 | 21.23 | 21.55 | 1,272,202 | -0.13(-0.59%) |
Nov 26, 2010 | 21.60 | 21.73 | 21.54 | 21.68 | 309,738 | -0.14(-0.62%) |
Nov 24, 2010 | 21.65 | 21.81 | 21.81 | 21.81 | 882,794 | +0.33(+1.55%) |
Nov 23, 2010 | 21.68 | 21.70 | 21.43 | 21.48 | 1,170,741 | -0.41(-1.85%) |
Nov 22, 2010 | 21.74 | 21.93 | 21.66 | 21.89 | 1,454,340 | +0.13(+0.62%) |
Nov 19, 2010 | 21.57 | 21.87 | 21.51 | 21.75 | 1,943,434 | +0.21(+0.96%) |
Nov 18, 2010 | 21.35 | 21.69 | 21.34 | 21.54 | 1,697,666 | +0.29(+1.38%) |
Nov 17, 2010 | 21.47 | 21.55 | 21.19 | 21.25 | 1,544,712 | -0.25(-1.15%) |
Nov 16, 2010 | 21.56 | 21.58 | 21.16 | 21.50 | 2,446,595 | -0.21(-0.95%) |
Nov 15, 2010 | 21.63 | 21.80 | 21.62 | 21.70 | 1,616,227 | +0.10(+0.44%) |
Nov 12, 2010 | 21.79 | 21.87 | 21.50 | 21.61 | 965,336 | -0.31(-1.41%) |
Nov 11, 2010 | 21.98 | 22.05 | 21.74 | 21.92 | 957,479 | -0.21(-0.97%) |
Nov 10, 2010 | 21.89 | 22.16 | 21.81 | 22.13 | 1,554,380 | +0.17(+0.76%) |
Nov 09, 2010 | 22.05 | 22.16 | 21.92 | 21.97 | 1,192,275 | -0.09(-0.40%) |
Nov 08, 2010 | 22.10 | 22.17 | 21.90 | 22.05 | 891,572 | -0.15(-0.68%) |
Nov 05, 2010 | 22.13 | 22.32 | 21.99 | 22.20 | 2,049,477 | +0.11(+0.50%) |
Nov 04, 2010 | 22.09 | 22.17 | 21.95 | 22.09 | 1,764,777 | +0.17(+0.80%) |
Nov 03, 2010 | 21.85 | 22.01 | 21.83 | 21.92 | 1,998,344 | +0.10(+0.47%) |
Nov 02, 2010 | 21.91 | 22.01 | 21.62 | 21.81 | 1,845,549 | +0.02(+0.11%) |
Nov 01, 2010 | 21.59 | 21.97 | 21.59 | 21.79 | 2,790,656 | +0.26(+1.22%) |
Oct 29, 2010 | 21.44 | 21.64 | 21.35 | 21.53 | 2,850,160 | +0.07(+0.33%) |
Oct 28, 2010 | 21.82 | 21.93 | 21.21 | 21.46 | 3,593,093 | -0.32(-1.46%) |
Oct 27, 2010 | 22.24 | 22.25 | 21.51 | 21.78 | 5,005,636 | -1.12(-4.89%) |
Oct 25, 2010 | 22.83 | 23.03 | 22.74 | 22.90 | 2,576,635 | +0.17(+0.77%) |
Oct 22, 2010 | 22.66 | 22.84 | 22.60 | 22.72 | 1,162,259 | +0.10(+0.46%) |
Oct 21, 2010 | 22.70 | 22.96 | 22.44 | 22.62 | 3,418,298 | -0.20(-0.87%) |
Oct 20, 2010 | 22.50 | 22.85 | 22.45 | 22.82 | 1,806,654 | +0.40(+1.77%) |
Oct 19, 2010 | 22.39 | 22.62 | 22.29 | 22.42 | 2,378,194 | -0.17(-0.77%) |
Oct 18, 2010 | 22.30 | 22.59 | 22.28 | 22.59 | 2,251,525 | +0.29(+1.32%) |
Oct 15, 2010 | 22.24 | 22.36 | 22.13 | 22.30 | 3,012,386 | +0.15(+0.68%) |
Oct 14, 2010 | 22.16 | 22.24 | 22.06 | 22.15 | 1,877,061 | -0.01(-0.04%) |
Oct 13, 2010 | 21.97 | 22.24 | 21.93 | 22.16 | 2,754,106 | +0.26(+1.20%) |
Oct 12, 2010 | 21.52 | 21.94 | 21.46 | 21.89 | 3,860,694 | +0.38(+1.77%) |
Oct 11, 2010 | 21.27 | 21.54 | 21.16 | 21.51 | 3,418,157 | +0.22(+1.05%) |
Oct 08, 2010 | 21.29 | 21.33 | 21.08 | 21.29 | 2,962,186 | +0.10(+0.45%) |
Oct 07, 2010 | 21.31 | 21.37 | 21.01 | 21.20 | 2,055,834 | -0.10(-0.49%) |
Oct 06, 2010 | 21.31 | 21.37 | 21.12 | 21.30 | 2,488,289 | -0.03(-0.15%) |
Oct 05, 2010 | 21.25 | 21.42 | 21.17 | 21.33 | 4,251,772 | +0.22(+1.05%) |
Oct 04, 2010 | 21.23 | 21.47 | 21.04 | 21.11 | 3,303,184 | -0.33(-1.56%) |
Oct 01, 2010 | 21.44 | 21.75 | 21.39 | 21.44 | 2,181,023 | -0.11(-0.53%) |
Sep 30, 2010 | 21.55 | 22.01 | 21.53 | 21.56 | 62,687 | -0.19(-0.86%) |
Sep 29, 2010 | 21.78 | 21.87 | 21.67 | 21.74 | 1,702,655 | -0.12(-0.55%) |
Sep 28, 2010 | 21.78 | 21.89 | 21.52 | 21.86 | 18,132 | +0.10(+0.44%) |
Sep 27, 2010 | 21.92 | 21.93 | 21.74 | 21.77 | 1,525,267 | -0.11(-0.51%) |
Sep 24, 2010 | 21.64 | 21.88 | 21.58 | 21.88 | 2,566,114 | +0.37(+1.70%) |
Sep 23, 2010 | 21.51 | 21.82 | 21.50 | 21.51 | 1,786,247 | -0.19(-0.88%) |
Sep 22, 2010 | 21.81 | 21.87 | 21.64 | 21.70 | 2,247,901 | -0.06(-0.26%) |
Sep 21, 2010 | 21.97 | 22.01 | 21.66 | 21.76 | 2,738,302 | -0.20(-0.90%) |
Sep 20, 2010 | 21.78 | 22.01 | 21.77 | 21.96 | 3,074,888 | +0.19(+0.88%) |
Sep 17, 2010 | 21.77 | 21.95 | 21.77 | 21.77 | 3,360,514 | -0.07(-0.33%) |
Sep 15, 2010 | 21.77 | 21.99 | 21.77 | 21.84 | 2,607,427 | -0.01(-0.04%) |
Sep 14, 2010 | 21.93 | 22.08 | 21.83 | 21.85 | 2,312,788 | -0.10(-0.43%) |
Sep 13, 2010 | 21.86 | 22.05 | 21.78 | 21.94 | 3,972,762 | +0.24(+1.10%) |
Sep 10, 2010 | 21.77 | 21.81 | 21.66 | 21.70 | 2,596,649 | -0.03(-0.15%) |
Sep 09, 2010 | 21.82 | 21.90 | 21.62 | 21.74 | 3,198 | +0.04(+0.18%) |
Sep 08, 2010 | 21.51 | 21.85 | 21.50 | 21.70 | 2,718,074 | +0.10(+0.48%) |
Sep 07, 2010 | 21.88 | 21.91 | 21.59 | 21.59 | 834 | -0.21(-0.98%) |
Sep 03, 2010 | 21.69 | 21.88 | 21.63 | 21.81 | 2,634,533 | +0.20(+0.92%) |
Sep 02, 2010 | 20.93 | 21.62 | 20.91 | 21.61 | 441 | +0.64(+3.06%) |