Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.78 | 20.81 | 20.64 | 20.77 | 4,064,206 | -0.15(-0.71%) |
Nov 29, 2010 | 20.67 | 20.95 | 20.45 | 20.92 | 3,655,618 | +0.05(+0.25%) |
Nov 26, 2010 | 20.89 | 20.96 | 20.73 | 20.87 | 1,057,222 | -0.24(-1.12%) |
Nov 24, 2010 | 20.76 | 21.10 | 21.10 | 21.10 | 2,651,520 | +0.44(+2.11%) |
Nov 23, 2010 | 20.59 | 20.72 | 20.52 | 20.67 | 2,272,991 | -0.12(-0.57%) |
Nov 22, 2010 | 20.67 | 20.89 | 20.59 | 20.78 | 3,603,520 | -0.01(-0.04%) |
Nov 19, 2010 | 20.90 | 20.91 | 20.54 | 20.79 | 4,195,505 | -0.10(-0.46%) |
Nov 18, 2010 | 20.93 | 21.04 | 20.82 | 20.89 | 3,666,111 | +0.19(+0.93%) |
Nov 17, 2010 | 20.56 | 20.84 | 20.50 | 20.70 | 5,382,833 | +0.12(+0.57%) |
Nov 16, 2010 | 20.70 | 20.82 | 20.45 | 20.58 | 5,180,823 | -0.33(-1.59%) |
Nov 15, 2010 | 20.96 | 21.08 | 20.91 | 20.91 | 3,463,210 | +0.04(+0.21%) |
Nov 12, 2010 | 20.78 | 21.08 | 20.68 | 20.87 | 5,104,706 | +0.07(+0.35%) |
Nov 11, 2010 | 21.02 | 21.17 | 20.74 | 20.79 | 5,225,470 | -0.36(-1.71%) |
Nov 10, 2010 | 21.10 | 21.19 | 20.94 | 21.15 | 4,440,084 | +0.05(+0.24%) |
Nov 09, 2010 | 20.99 | 21.43 | 20.93 | 21.10 | 5,350,961 | -0.12(-0.56%) |
Nov 08, 2010 | 21.36 | 21.36 | 20.95 | 21.22 | 8,517,207 | -0.21(-1.00%) |
Nov 05, 2010 | 21.73 | 21.73 | 20.70 | 21.43 | 17,207,814 | -0.67(-3.04%) |
Nov 04, 2010 | 22.16 | 22.23 | 21.95 | 22.11 | 5,157,853 | +0.08(+0.37%) |
Nov 03, 2010 | 22.04 | 22.18 | 21.83 | 22.02 | 2,769,690 | -0.04(-0.17%) |
Nov 02, 2010 | 21.88 | 22.17 | 21.88 | 22.06 | 5,746,641 | +0.32(+1.49%) |
Nov 01, 2010 | 22.07 | 22.34 | 21.61 | 21.74 | 5,189,623 | -0.27(-1.21%) |
Oct 29, 2010 | 22.33 | 22.33 | 21.92 | 22.00 | 6,435,528 | -0.46(-2.07%) |
Oct 28, 2010 | 22.33 | 22.51 | 22.23 | 22.47 | 3,830,220 | +0.27(+1.20%) |
Oct 27, 2010 | 22.42 | 22.42 | 22.02 | 22.20 | 5,199,769 | -0.55(-2.40%) |
Oct 25, 2010 | 22.79 | 23.04 | 22.73 | 22.75 | 2,418,791 | +0.08(+0.36%) |
Oct 22, 2010 | 22.81 | 22.87 | 22.59 | 22.67 | 2,951,211 | -0.07(-0.29%) |
Oct 21, 2010 | 22.51 | 22.79 | 22.51 | 22.73 | 4,699,811 | +0.35(+1.58%) |
Oct 20, 2010 | 22.28 | 22.66 | 22.22 | 22.38 | 3,434,089 | +0.18(+0.80%) |
Oct 19, 2010 | 22.19 | 22.42 | 22.12 | 22.20 | 5,965,958 | -0.16(-0.73%) |
Oct 18, 2010 | 22.79 | 22.86 | 22.27 | 22.36 | 5,094,462 | -0.32(-1.43%) |
Oct 15, 2010 | 23.12 | 23.18 | 22.59 | 22.69 | 6,019,549 | -0.23(-1.00%) |
Oct 14, 2010 | 23.54 | 23.62 | 22.91 | 22.92 | 6,254,751 | -0.61(-2.57%) |
Oct 13, 2010 | 23.14 | 23.72 | 23.06 | 23.52 | 4,994,822 | +0.53(+2.31%) |
Oct 12, 2010 | 22.96 | 23.04 | 22.71 | 22.99 | 1,904,668 | -0.07(-0.29%) |
Oct 11, 2010 | 23.06 | 23.20 | 22.93 | 23.06 | 1,187,124 | +0.01(+0.06%) |
Oct 08, 2010 | 23.04 | 23.10 | 22.88 | 23.04 | 2,004,101 | +0.09(+0.39%) |
Oct 07, 2010 | 23.15 | 23.18 | 22.84 | 22.95 | 2,331,293 | -0.07(-0.32%) |
Oct 06, 2010 | 22.84 | 23.13 | 22.79 | 23.03 | 3,813,525 | +0.11(+0.48%) |
Oct 05, 2010 | 22.48 | 23.01 | 22.44 | 22.92 | 3,778,539 | +0.63(+2.85%) |
Oct 04, 2010 | 22.45 | 22.57 | 22.16 | 22.28 | 2,829,233 | -0.27(-1.21%) |
Oct 01, 2010 | 22.56 | 22.69 | 22.39 | 22.56 | 3,252,801 | +0.05(+0.22%) |
Sep 30, 2010 | 22.50 | 22.72 | 22.37 | 22.51 | 6,096 | +0.05(+0.21%) |
Sep 29, 2010 | 22.09 | 22.54 | 22.01 | 22.46 | 5,148,248 | +0.35(+1.57%) |
Sep 28, 2010 | 21.89 | 22.15 | 21.67 | 22.11 | 5,270,206 | +0.20(+0.90%) |
Sep 27, 2010 | 22.35 | 22.46 | 21.87 | 21.92 | 6,029,552 | -0.47(-2.10%) |
Sep 24, 2010 | 22.52 | 22.59 | 22.34 | 22.38 | 5,176,205 | +0.12(+0.56%) |
Sep 23, 2010 | 22.26 | 22.73 | 22.16 | 22.26 | 4,890,940 | -0.63(-2.75%) |
Sep 22, 2010 | 23.13 | 23.35 | 22.88 | 22.89 | 4,161,640 | -0.32(-1.39%) |
Sep 21, 2010 | 23.13 | 23.37 | 23.05 | 23.21 | 3,470,511 | +0.04(+0.19%) |
Sep 20, 2010 | 22.99 | 23.22 | 22.75 | 23.17 | 2,850,819 | +0.29(+1.25%) |
Sep 17, 2010 | 22.88 | 23.04 | 22.70 | 22.88 | 6,821,268 | +0.27(+1.20%) |
Sep 15, 2010 | 22.52 | 22.62 | 22.30 | 22.61 | 3,262,002 | +0.04(+0.16%) |
Sep 14, 2010 | 22.57 | 22.79 | 22.37 | 22.58 | 3,873,248 | +0.06(+0.26%) |
Sep 13, 2010 | 22.69 | 22.70 | 22.41 | 22.52 | 2,615,213 | +0.08(+0.36%) |
Sep 10, 2010 | 22.37 | 22.52 | 22.23 | 22.44 | 2,768,524 | +0.12(+0.56%) |
Sep 09, 2010 | 22.49 | 22.68 | 22.18 | 22.31 | 3,988,669 | +0.25(+1.13%) |
Sep 08, 2010 | 22.29 | 22.39 | 22.00 | 22.06 | 4,341,954 | -0.23(-1.05%) |
Sep 07, 2010 | 22.64 | 22.72 | 22.26 | 22.30 | 471 | -0.54(-2.34%) |
Sep 03, 2010 | 22.80 | 22.91 | 22.62 | 22.83 | 3,347,392 | +0.26(+1.17%) |
Sep 02, 2010 | 22.14 | 22.58 | 21.79 | 22.57 | 171 | +0.37(+1.68%) |