Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.29 | 21.64 | 21.22 | 21.44 | 2,222,532 | -0.01(-0.07%) |
Nov 29, 2010 | 21.51 | 21.53 | 21.18 | 21.46 | 1,809,194 | -0.15(-0.70%) |
Nov 26, 2010 | 21.58 | 21.70 | 21.54 | 21.61 | 625,675 | -0.10(-0.48%) |
Nov 24, 2010 | 21.55 | 21.71 | 21.71 | 21.71 | 2,229,179 | +0.29(+1.36%) |
Nov 23, 2010 | 21.47 | 21.58 | 21.34 | 21.42 | 2,224,693 | -0.19(-0.87%) |
Nov 22, 2010 | 21.11 | 21.67 | 21.06 | 21.61 | 3,247,641 | +0.39(+1.85%) |
Nov 19, 2010 | 21.02 | 21.25 | 20.93 | 21.22 | 2,015,676 | +0.19(+0.89%) |
Nov 18, 2010 | 21.18 | 21.29 | 21.01 | 21.03 | 2,885,418 | -0.02(-0.10%) |
Nov 17, 2010 | 21.16 | 21.20 | 20.94 | 21.05 | 2,619,420 | -0.12(-0.55%) |
Nov 16, 2010 | 21.03 | 21.20 | 20.92 | 21.16 | 3,576,040 | +0.01(+0.07%) |
Nov 15, 2010 | 21.05 | 21.31 | 21.02 | 21.15 | 2,480,053 | +0.13(+0.62%) |
Nov 12, 2010 | 21.12 | 21.25 | 20.88 | 21.02 | 2,321,733 | -0.22(-1.02%) |
Nov 11, 2010 | 21.07 | 21.27 | 20.96 | 21.24 | 2,978,576 | +0.07(+0.33%) |
Nov 10, 2010 | 21.01 | 21.22 | 20.91 | 21.17 | 2,575,728 | +0.12(+0.57%) |
Nov 09, 2010 | 21.12 | 21.33 | 20.99 | 21.05 | 3,996,982 | +0.00(+0.00%) |
Nov 08, 2010 | 20.99 | 21.15 | 20.97 | 21.05 | 2,059,143 | -0.03(-0.16%) |
Nov 05, 2010 | 20.96 | 21.24 | 20.86 | 21.08 | 3,711,191 | +0.12(+0.59%) |
Nov 04, 2010 | 20.91 | 20.96 | 20.62 | 20.96 | 4,176,778 | +0.20(+0.96%) |
Nov 03, 2010 | 20.88 | 20.92 | 20.50 | 20.76 | 2,754,968 | -0.07(-0.32%) |
Nov 02, 2010 | 20.89 | 21.01 | 20.80 | 20.82 | 2,642,955 | +0.02(+0.08%) |
Nov 01, 2010 | 21.03 | 21.12 | 20.65 | 20.81 | 3,766,187 | -0.19(-0.89%) |
Oct 29, 2010 | 20.56 | 21.02 | 20.44 | 20.99 | 4,248,791 | +0.35(+1.70%) |
Oct 28, 2010 | 20.78 | 20.84 | 20.55 | 20.64 | 3,428,988 | -0.06(-0.29%) |
Oct 27, 2010 | 20.52 | 20.74 | 20.40 | 20.70 | 5,079,712 | -0.75(-3.50%) |
Oct 25, 2010 | 21.13 | 21.53 | 21.13 | 21.45 | 5,603,513 | +0.46(+2.18%) |
Oct 22, 2010 | 20.90 | 21.22 | 20.84 | 21.00 | 2,731,198 | +0.15(+0.72%) |
Oct 21, 2010 | 21.04 | 21.15 | 20.71 | 20.85 | 3,437,680 | -0.09(-0.45%) |
Oct 20, 2010 | 20.97 | 21.03 | 20.70 | 20.94 | 2,567,341 | +0.01(+0.07%) |
Oct 19, 2010 | 20.55 | 21.25 | 20.53 | 20.93 | 5,456,558 | +0.16(+0.79%) |
Oct 18, 2010 | 20.63 | 20.84 | 20.52 | 20.76 | 2,519,971 | +0.05(+0.24%) |
Oct 15, 2010 | 21.14 | 21.19 | 20.68 | 20.72 | 4,589,698 | -0.32(-1.52%) |
Oct 14, 2010 | 21.04 | 21.18 | 20.88 | 21.03 | 2,920,386 | -0.04(-0.19%) |
Oct 13, 2010 | 20.98 | 21.14 | 20.91 | 21.08 | 2,629,389 | +0.15(+0.73%) |
Oct 12, 2010 | 20.72 | 21.01 | 20.59 | 20.92 | 3,154,670 | +0.20(+0.94%) |
Oct 11, 2010 | 20.93 | 20.97 | 20.46 | 20.73 | 5,102,502 | -0.41(-1.96%) |
Oct 08, 2010 | 21.14 | 21.28 | 21.12 | 21.14 | 2,270,109 | -0.05(-0.26%) |
Oct 07, 2010 | 21.32 | 21.35 | 21.01 | 21.20 | 3,156,384 | -0.09(-0.45%) |
Oct 06, 2010 | 21.46 | 21.63 | 21.22 | 21.29 | 3,601,513 | -0.21(-0.96%) |
Oct 05, 2010 | 21.38 | 21.66 | 21.29 | 21.50 | 3,106,018 | +0.29(+1.37%) |
Oct 04, 2010 | 21.29 | 21.35 | 21.10 | 21.21 | 2,751,941 | -0.09(-0.45%) |
Oct 01, 2010 | 21.30 | 21.81 | 21.26 | 21.30 | 5,580,156 | -0.32(-1.46%) |
Sep 30, 2010 | 21.62 | 21.91 | 21.51 | 21.62 | 58,043 | -0.22(-1.01%) |
Sep 29, 2010 | 21.90 | 21.91 | 21.54 | 21.84 | 2,697,352 | -0.20(-0.90%) |
Sep 28, 2010 | 21.75 | 22.13 | 21.49 | 22.04 | 3,199,792 | +0.36(+1.66%) |
Sep 27, 2010 | 21.70 | 21.84 | 21.54 | 21.68 | 2,203,456 | +0.02(+0.11%) |
Sep 24, 2010 | 21.60 | 21.68 | 21.44 | 21.65 | 3,219,791 | +0.24(+1.12%) |
Sep 23, 2010 | 21.62 | 21.75 | 21.38 | 21.41 | 2,519,203 | -0.30(-1.38%) |
Sep 22, 2010 | 21.65 | 21.91 | 21.57 | 21.71 | 4,348,205 | +0.03(+0.15%) |
Sep 21, 2010 | 21.55 | 21.88 | 21.39 | 21.68 | 5,063,748 | +0.19(+0.87%) |
Sep 20, 2010 | 20.92 | 21.60 | 20.92 | 21.50 | 4,320,789 | +0.64(+3.09%) |
Sep 17, 2010 | 20.85 | 20.98 | 20.61 | 20.85 | 3,611,784 | +0.11(+0.51%) |
Sep 15, 2010 | 20.68 | 20.84 | 20.48 | 20.74 | 3,022,390 | -0.10(-0.50%) |
Sep 14, 2010 | 20.91 | 20.96 | 20.74 | 20.85 | 3,166,091 | -0.14(-0.66%) |
Sep 13, 2010 | 20.95 | 21.13 | 20.86 | 20.99 | 2,648,787 | +0.19(+0.93%) |
Sep 10, 2010 | 20.73 | 20.91 | 20.67 | 20.79 | 2,110,169 | +0.07(+0.33%) |
Sep 09, 2010 | 21.02 | 21.07 | 20.68 | 20.72 | 1,932,753 | -0.08(-0.39%) |
Sep 08, 2010 | 20.72 | 20.88 | 20.69 | 20.80 | 2,240,159 | +0.13(+0.63%) |
Sep 07, 2010 | 20.69 | 20.89 | 20.57 | 20.68 | 2,253,829 | -0.13(-0.64%) |
Sep 03, 2010 | 21.01 | 21.07 | 20.74 | 20.81 | 2,913,285 | -0.05(-0.22%) |
Sep 02, 2010 | 20.50 | 20.92 | 20.49 | 20.85 | 573 | +0.46(+2.26%) |