Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.72 | 21.78 | 21.29 | 21.54 | 1,548,180 | -0.43(-1.95%) |
Nov 29, 2010 | 21.94 | 22.11 | 21.70 | 21.97 | 820,461 | -0.17(-0.77%) |
Nov 26, 2010 | 21.89 | 22.19 | 21.84 | 22.14 | 291,827 | +0.07(+0.31%) |
Nov 24, 2010 | 21.68 | 22.07 | 22.07 | 22.07 | 687,801 | +0.56(+2.58%) |
Nov 23, 2010 | 21.59 | 21.77 | 21.45 | 21.51 | 921,817 | -0.35(-1.59%) |
Nov 22, 2010 | 21.93 | 22.17 | 21.61 | 21.86 | 818,237 | +0.09(+0.41%) |
Nov 19, 2010 | 21.30 | 21.81 | 21.08 | 21.77 | 1,444,032 | +0.33(+1.53%) |
Nov 18, 2010 | 21.19 | 21.63 | 21.13 | 21.44 | 971,680 | +0.54(+2.60%) |
Nov 17, 2010 | 20.64 | 20.96 | 20.52 | 20.90 | 587,826 | +0.30(+1.44%) |
Nov 16, 2010 | 21.10 | 21.10 | 20.52 | 20.60 | 1,448,913 | -0.57(-2.71%) |
Nov 15, 2010 | 21.36 | 21.55 | 21.13 | 21.18 | 994,369 | -0.09(-0.42%) |
Nov 12, 2010 | 21.48 | 21.75 | 21.26 | 21.27 | 1,378,668 | -0.13(-0.59%) |
Nov 11, 2010 | 21.41 | 21.60 | 21.24 | 21.39 | 423,832 | -0.18(-0.85%) |
Nov 10, 2010 | 21.19 | 21.58 | 21.19 | 21.58 | 727,230 | +0.42(+1.97%) |
Nov 09, 2010 | 22.24 | 22.29 | 20.97 | 21.16 | 963,645 | -1.00(-4.50%) |
Nov 08, 2010 | 22.16 | 22.31 | 21.84 | 22.16 | 666,128 | -0.06(-0.26%) |
Nov 05, 2010 | 22.04 | 22.28 | 21.97 | 22.21 | 726,229 | +0.21(+0.98%) |
Nov 04, 2010 | 21.71 | 22.01 | 21.66 | 22.00 | 887,549 | +0.55(+2.56%) |
Nov 03, 2010 | 21.61 | 21.65 | 21.25 | 21.45 | 948,797 | -0.12(-0.56%) |
Nov 02, 2010 | 21.76 | 21.95 | 21.48 | 21.57 | 752,454 | -0.03(-0.12%) |
Nov 01, 2010 | 21.72 | 21.85 | 21.46 | 21.60 | 939,076 | +0.03(+0.12%) |
Oct 29, 2010 | 21.55 | 21.69 | 21.42 | 21.57 | 675,104 | +0.00(+0.00%) |
Oct 28, 2010 | 22.06 | 22.32 | 21.46 | 21.57 | 536,682 | -0.33(-1.53%) |
Oct 27, 2010 | 22.18 | 22.49 | 21.77 | 21.90 | 831,791 | -0.21(-0.94%) |
Oct 25, 2010 | 22.10 | 22.24 | 21.97 | 22.11 | 696,442 | +0.12(+0.55%) |
Oct 22, 2010 | 21.89 | 22.09 | 21.84 | 21.99 | 564,653 | +0.12(+0.55%) |
Oct 21, 2010 | 21.87 | 22.07 | 21.66 | 21.87 | 1,168,062 | +0.14(+0.64%) |
Oct 20, 2010 | 21.31 | 22.01 | 21.31 | 21.73 | 995,239 | +0.48(+2.26%) |
Oct 19, 2010 | 21.11 | 21.53 | 21.07 | 21.25 | 902,168 | -0.12(-0.56%) |
Oct 18, 2010 | 21.07 | 21.46 | 21.03 | 21.37 | 734,257 | +0.33(+1.59%) |
Oct 15, 2010 | 21.42 | 21.52 | 21.04 | 21.04 | 701,185 | -0.15(-0.69%) |
Oct 14, 2010 | 21.22 | 21.41 | 20.99 | 21.19 | 552,738 | -0.07(-0.33%) |
Oct 13, 2010 | 21.19 | 21.50 | 21.09 | 21.25 | 1,031,967 | +0.19(+0.90%) |
Oct 12, 2010 | 20.92 | 21.11 | 20.67 | 21.07 | 1,483,029 | +0.12(+0.57%) |
Oct 11, 2010 | 21.03 | 21.22 | 20.94 | 20.95 | 575,842 | -0.04(-0.21%) |
Oct 08, 2010 | 20.99 | 21.18 | 20.71 | 20.99 | 925,356 | +0.13(+0.64%) |
Oct 07, 2010 | 21.17 | 21.33 | 20.80 | 20.86 | 1,702 | -0.16(-0.78%) |
Oct 06, 2010 | 21.19 | 21.29 | 20.95 | 21.02 | 835,927 | -0.21(-1.01%) |
Oct 05, 2010 | 21.10 | 21.36 | 20.75 | 21.24 | 935,303 | +0.36(+1.72%) |
Oct 04, 2010 | 20.83 | 20.96 | 20.61 | 20.88 | 966,916 | +0.01(+0.06%) |
Oct 01, 2010 | 20.86 | 21.12 | 20.58 | 20.86 | 1,236,873 | -0.06(-0.28%) |
Sep 30, 2010 | 20.92 | 21.10 | 20.61 | 20.92 | 9,661 | +0.17(+0.83%) |
Sep 29, 2010 | 20.64 | 20.83 | 20.48 | 20.75 | 559,030 | -0.01(-0.03%) |
Sep 28, 2010 | 20.76 | 20.86 | 20.28 | 20.76 | 17,317 | +0.06(+0.27%) |
Sep 27, 2010 | 20.76 | 20.85 | 20.52 | 20.70 | 587,554 | -0.02(-0.12%) |
Sep 24, 2010 | 20.37 | 20.82 | 20.17 | 20.72 | 1,297,534 | +0.66(+3.27%) |
Sep 23, 2010 | 20.47 | 20.52 | 19.97 | 20.07 | 3,363 | -0.61(-2.93%) |
Sep 22, 2010 | 20.84 | 21.15 | 20.57 | 20.67 | 1,145,454 | -0.26(-1.22%) |
Sep 21, 2010 | 21.52 | 21.61 | 20.90 | 20.93 | 952,224 | -0.55(-2.56%) |
Sep 20, 2010 | 20.99 | 21.53 | 20.85 | 21.48 | 884,207 | +0.62(+2.99%) |
Sep 17, 2010 | 20.86 | 21.09 | 20.72 | 20.86 | 663,926 | -0.26(-1.21%) |
Sep 15, 2010 | 20.72 | 21.17 | 20.64 | 21.11 | 691,936 | +0.27(+1.32%) |
Sep 14, 2010 | 21.00 | 21.06 | 20.79 | 20.84 | 820,924 | -0.21(-1.01%) |
Sep 13, 2010 | 21.00 | 21.11 | 20.78 | 21.05 | 705,894 | +0.31(+1.48%) |
Sep 10, 2010 | 20.74 | 20.87 | 20.57 | 20.74 | 728,790 | +0.02(+0.12%) |
Sep 09, 2010 | 21.09 | 21.09 | 20.66 | 20.72 | 725,768 | -0.06(-0.30%) |
Sep 08, 2010 | 20.82 | 20.84 | 20.58 | 20.78 | 5,528 | +0.08(+0.39%) |
Sep 07, 2010 | 20.72 | 20.89 | 20.62 | 20.70 | 2,739 | -0.14(-0.66%) |
Sep 03, 2010 | 20.85 | 21.00 | 20.60 | 20.84 | 1,264,716 | +0.19(+0.91%) |
Sep 02, 2010 | 20.27 | 20.71 | 20.26 | 20.65 | 4,481 | +0.27(+1.35%) |