Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.99 | 21.25 | 20.96 | 21.02 | 764,055 | -0.23(-1.10%) |
Nov 29, 2010 | 21.25 | 21.33 | 20.98 | 21.25 | 832,981 | -0.10(-0.45%) |
Nov 26, 2010 | 21.21 | 21.39 | 21.15 | 21.35 | 403,396 | -0.09(-0.43%) |
Nov 24, 2010 | 21.40 | 21.44 | 21.44 | 21.44 | 739,211 | +0.40(+1.88%) |
Nov 23, 2010 | 21.35 | 21.39 | 20.95 | 21.04 | 1,350,767 | -0.55(-2.53%) |
Nov 22, 2010 | 21.64 | 21.74 | 21.42 | 21.59 | 1,000,194 | -0.15(-0.67%) |
Nov 19, 2010 | 21.30 | 21.75 | 21.30 | 21.74 | 815,779 | +0.36(+1.70%) |
Nov 18, 2010 | 21.21 | 21.52 | 21.19 | 21.37 | 700,300 | +0.42(+2.03%) |
Nov 17, 2010 | 20.76 | 21.02 | 20.65 | 20.95 | 855,185 | +0.19(+0.90%) |
Nov 16, 2010 | 20.92 | 20.95 | 20.59 | 20.76 | 1,543,721 | -0.47(-2.19%) |
Nov 15, 2010 | 21.41 | 21.47 | 21.14 | 21.23 | 889,513 | -0.02(-0.10%) |
Nov 12, 2010 | 21.56 | 21.60 | 21.04 | 21.25 | 1,257,479 | -0.48(-2.20%) |
Nov 11, 2010 | 21.88 | 21.90 | 21.59 | 21.72 | 556,892 | -0.27(-1.23%) |
Nov 10, 2010 | 22.00 | 22.06 | 21.70 | 21.99 | 790,975 | +0.06(+0.26%) |
Nov 09, 2010 | 22.16 | 22.20 | 21.84 | 21.94 | 718,825 | -0.06(-0.28%) |
Nov 08, 2010 | 21.97 | 22.07 | 21.92 | 22.00 | 528,929 | -0.07(-0.31%) |
Nov 05, 2010 | 22.08 | 22.16 | 22.01 | 22.07 | 839,599 | +0.02(+0.07%) |
Nov 04, 2010 | 22.08 | 22.15 | 21.93 | 22.05 | 772,702 | +0.23(+1.06%) |
Nov 03, 2010 | 21.85 | 21.89 | 21.48 | 21.82 | 871,992 | -0.01(-0.04%) |
Nov 02, 2010 | 21.86 | 21.92 | 21.75 | 21.83 | 719,210 | +0.16(+0.75%) |
Nov 01, 2010 | 21.71 | 21.88 | 21.59 | 21.67 | 693,675 | +0.02(+0.09%) |
Oct 29, 2010 | 21.36 | 21.69 | 21.31 | 21.65 | 652,177 | +0.24(+1.12%) |
Oct 28, 2010 | 21.41 | 21.54 | 21.33 | 21.41 | 936,286 | +0.08(+0.36%) |
Oct 27, 2010 | 21.36 | 21.41 | 21.11 | 21.33 | 667,617 | -0.28(-1.29%) |
Oct 25, 2010 | 21.74 | 21.74 | 21.42 | 21.61 | 802,561 | +0.09(+0.43%) |
Oct 22, 2010 | 21.90 | 21.90 | 21.44 | 21.52 | 769,530 | -0.28(-1.26%) |
Oct 21, 2010 | 21.99 | 22.02 | 21.66 | 21.79 | 566,276 | -0.16(-0.74%) |
Oct 20, 2010 | 21.79 | 21.97 | 21.64 | 21.95 | 889,852 | +0.21(+0.97%) |
Oct 19, 2010 | 21.49 | 21.78 | 21.32 | 21.74 | 1,432,783 | -0.22(-1.01%) |
Oct 18, 2010 | 21.69 | 21.98 | 21.68 | 21.97 | 596,182 | +0.17(+0.80%) |
Oct 15, 2010 | 22.02 | 22.05 | 21.67 | 21.79 | 749,260 | -0.13(-0.61%) |
Oct 14, 2010 | 22.00 | 22.14 | 21.82 | 21.93 | 818,931 | -0.08(-0.35%) |
Oct 13, 2010 | 22.05 | 22.19 | 21.99 | 22.00 | 579,187 | +0.15(+0.70%) |
Oct 12, 2010 | 21.78 | 21.89 | 21.67 | 21.85 | 644,551 | +0.11(+0.48%) |
Oct 11, 2010 | 21.85 | 21.94 | 21.70 | 21.74 | 222,938 | -0.10(-0.46%) |
Oct 08, 2010 | 21.84 | 21.93 | 21.73 | 21.84 | 503,156 | +0.05(+0.22%) |
Oct 07, 2010 | 22.03 | 22.03 | 21.68 | 21.80 | 697,244 | -0.23(-1.05%) |
Oct 06, 2010 | 21.85 | 22.10 | 21.73 | 22.03 | 848,234 | +0.21(+0.95%) |
Oct 05, 2010 | 21.60 | 21.84 | 21.49 | 21.82 | 1,030,792 | +0.40(+1.89%) |
Oct 04, 2010 | 21.53 | 21.61 | 21.29 | 21.42 | 728,236 | -0.17(-0.79%) |
Oct 01, 2010 | 21.59 | 21.65 | 21.29 | 21.59 | 1,220,995 | +0.41(+1.96%) |
Sep 30, 2010 | 21.23 | 21.36 | 20.98 | 21.17 | 1,491,837 | +0.16(+0.77%) |
Sep 29, 2010 | 20.85 | 21.12 | 20.85 | 21.01 | 1,030,921 | +0.13(+0.63%) |
Sep 28, 2010 | 20.64 | 20.90 | 20.54 | 20.88 | 1,132,230 | +0.17(+0.84%) |
Sep 27, 2010 | 20.90 | 20.96 | 20.69 | 20.70 | 2,117,664 | -0.19(-0.91%) |
Sep 24, 2010 | 20.83 | 20.95 | 20.76 | 20.89 | 779,474 | +0.35(+1.72%) |
Sep 23, 2010 | 20.30 | 20.75 | 20.25 | 20.54 | 780,642 | +0.03(+0.14%) |
Sep 22, 2010 | 20.54 | 20.70 | 20.34 | 20.51 | 934,669 | -0.03(-0.14%) |
Sep 21, 2010 | 20.68 | 20.79 | 20.48 | 20.54 | 1,508,481 | -0.08(-0.37%) |
Sep 20, 2010 | 20.62 | 20.79 | 20.48 | 20.62 | 784,018 | -0.04(-0.19%) |
Sep 17, 2010 | 20.65 | 20.71 | 20.43 | 20.65 | 2,057,114 | -0.08(-0.38%) |
Sep 15, 2010 | 20.58 | 20.80 | 20.40 | 20.73 | 885,466 | +0.01(+0.04%) |
Sep 14, 2010 | 20.78 | 20.97 | 20.67 | 20.73 | 963,790 | -0.06(-0.29%) |
Sep 13, 2010 | 20.41 | 20.80 | 20.41 | 20.79 | 843,062 | +0.57(+2.83%) |
Sep 10, 2010 | 20.31 | 20.33 | 20.07 | 20.21 | 796,024 | -0.04(-0.22%) |
Sep 09, 2010 | 20.26 | 20.33 | 20.12 | 20.26 | 700,205 | +0.23(+1.17%) |
Sep 08, 2010 | 20.03 | 20.25 | 19.97 | 20.02 | 1,045,638 | +0.19(+0.96%) |
Sep 07, 2010 | 20.08 | 20.10 | 19.73 | 19.83 | 1,454,866 | -0.34(-1.67%) |
Sep 03, 2010 | 19.85 | 20.23 | 19.85 | 20.17 | 1,229,232 | +0.49(+2.48%) |
Sep 02, 2010 | 19.43 | 19.71 | 19.39 | 19.68 | 782,021 | +0.33(+1.70%) |