Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.68 | 22.06 | 21.66 | 21.89 | 8,114,929 | -0.08(-0.37%) |
Nov 29, 2010 | 21.85 | 22.04 | 21.59 | 21.97 | 7,408,420 | +0.04(+0.20%) |
Nov 26, 2010 | 21.84 | 21.99 | 21.79 | 21.93 | 2,870,956 | -0.18(-0.81%) |
Nov 24, 2010 | 21.93 | 22.11 | 22.11 | 22.11 | 2,844,412 | +0.43(+1.96%) |
Nov 23, 2010 | 21.78 | 21.87 | 21.60 | 21.68 | 4,923,238 | -0.37(-1.69%) |
Nov 22, 2010 | 22.04 | 22.12 | 21.79 | 22.05 | 2,450,777 | +0.00(+0.00%) |
Nov 19, 2010 | 21.82 | 22.10 | 21.73 | 22.05 | 2,895,588 | +0.19(+0.86%) |
Nov 18, 2010 | 21.69 | 21.98 | 21.68 | 21.86 | 4,483,038 | +0.43(+2.01%) |
Nov 17, 2010 | 21.37 | 21.55 | 21.30 | 21.43 | 4,101,417 | +0.05(+0.24%) |
Nov 16, 2010 | 21.61 | 21.64 | 21.19 | 21.38 | 4,653,587 | -0.54(-2.45%) |
Nov 15, 2010 | 22.04 | 22.13 | 21.87 | 21.92 | 3,681,665 | -0.01(-0.07%) |
Nov 12, 2010 | 22.17 | 22.24 | 21.71 | 21.93 | 2,412,816 | -0.43(-1.90%) |
Nov 11, 2010 | 22.35 | 22.38 | 22.20 | 22.36 | 2,450,734 | -0.07(-0.33%) |
Nov 10, 2010 | 22.36 | 22.44 | 22.02 | 22.43 | 3,290,948 | +0.16(+0.70%) |
Nov 09, 2010 | 22.68 | 22.76 | 22.13 | 22.28 | 6,023,341 | -0.22(-1.00%) |
Nov 08, 2010 | 22.28 | 22.52 | 22.28 | 22.50 | 4,865,860 | +0.10(+0.47%) |
Nov 05, 2010 | 22.39 | 22.54 | 22.36 | 22.40 | 4,180,238 | +0.06(+0.27%) |
Nov 04, 2010 | 22.24 | 22.37 | 22.15 | 22.34 | 2,668,424 | +0.49(+2.22%) |
Nov 03, 2010 | 21.73 | 21.89 | 21.54 | 21.85 | 3,031,253 | +0.04(+0.21%) |
Nov 02, 2010 | 21.91 | 21.92 | 21.74 | 21.81 | 3,419,969 | +0.14(+0.65%) |
Nov 01, 2010 | 21.75 | 21.85 | 21.56 | 21.66 | 1,849,122 | +0.08(+0.37%) |
Oct 29, 2010 | 21.35 | 21.60 | 21.34 | 21.58 | 2,330,330 | +0.24(+1.13%) |
Oct 28, 2010 | 21.33 | 21.43 | 21.22 | 21.34 | 2,500,510 | +0.12(+0.56%) |
Oct 27, 2010 | 21.33 | 21.33 | 21.03 | 21.23 | 2,323,825 | -0.33(-1.52%) |
Oct 25, 2010 | 21.61 | 21.69 | 21.48 | 21.55 | 3,368,302 | +0.22(+1.01%) |
Oct 22, 2010 | 21.46 | 21.46 | 21.27 | 21.34 | 4,175,538 | -0.04(-0.17%) |
Oct 21, 2010 | 21.62 | 21.63 | 21.22 | 21.37 | 2,185,181 | -0.13(-0.59%) |
Oct 20, 2010 | 21.27 | 21.55 | 21.20 | 21.50 | 2,136,603 | +0.30(+1.41%) |
Oct 19, 2010 | 21.04 | 21.34 | 21.00 | 21.20 | 5,006,860 | -0.45(-2.07%) |
Oct 18, 2010 | 21.53 | 21.75 | 21.50 | 21.65 | 2,511,382 | -0.05(-0.24%) |
Oct 15, 2010 | 21.94 | 21.94 | 21.56 | 21.70 | 2,561,776 | -0.14(-0.65%) |
Oct 14, 2010 | 21.98 | 22.03 | 21.72 | 21.84 | 2,302,278 | -0.10(-0.44%) |
Oct 13, 2010 | 21.90 | 22.08 | 21.89 | 21.94 | 2,048,143 | +0.29(+1.34%) |
Oct 12, 2010 | 21.53 | 21.68 | 21.41 | 21.65 | 4,987,576 | +0.01(+0.03%) |
Oct 11, 2010 | 21.63 | 21.67 | 21.52 | 21.64 | 2,432,581 | +0.07(+0.31%) |
Oct 08, 2010 | 21.58 | 21.62 | 21.28 | 21.58 | 2,424,356 | +0.27(+1.26%) |
Oct 07, 2010 | 21.60 | 21.64 | 21.16 | 21.31 | 4,027,055 | -0.26(-1.21%) |
Oct 06, 2010 | 21.44 | 21.64 | 21.43 | 21.57 | 1,791,711 | +0.13(+0.63%) |
Oct 05, 2010 | 21.24 | 21.47 | 21.14 | 21.43 | 4,863,870 | +0.43(+2.02%) |
Oct 04, 2010 | 21.12 | 21.12 | 20.85 | 21.01 | 2,868,905 | -0.13(-0.64%) |
Oct 01, 2010 | 21.14 | 21.19 | 20.97 | 21.14 | 2,710,350 | +0.22(+1.07%) |
Sep 30, 2010 | 20.99 | 21.11 | 20.72 | 20.92 | 3,954,390 | +0.10(+0.50%) |
Sep 29, 2010 | 20.77 | 20.90 | 20.69 | 20.81 | 2,099,982 | +0.06(+0.29%) |
Sep 28, 2010 | 20.63 | 20.78 | 20.38 | 20.75 | 3,886,042 | +0.11(+0.54%) |
Sep 27, 2010 | 20.83 | 20.84 | 20.62 | 20.64 | 3,825,701 | -0.10(-0.50%) |
Sep 24, 2010 | 20.69 | 20.76 | 20.61 | 20.75 | 3,275,119 | +0.37(+1.83%) |
Sep 23, 2010 | 20.40 | 20.53 | 20.24 | 20.37 | 3,867,324 | -0.14(-0.69%) |
Sep 22, 2010 | 20.71 | 21.51 | 20.40 | 20.52 | 4,293,360 | -0.16(-0.79%) |
Sep 21, 2010 | 20.78 | 20.82 | 20.48 | 20.68 | 4,302,249 | -0.05(-0.25%) |
Sep 20, 2010 | 20.60 | 20.84 | 20.52 | 20.73 | 3,036,412 | +0.18(+0.87%) |
Sep 17, 2010 | 20.55 | 20.81 | 20.51 | 20.55 | 2,355,354 | -0.04(-0.22%) |
Sep 15, 2010 | 20.64 | 20.65 | 20.46 | 20.60 | 6,727,263 | -0.07(-0.33%) |
Sep 14, 2010 | 20.64 | 20.89 | 20.64 | 20.66 | 2,182,256 | +0.06(+0.29%) |
Sep 13, 2010 | 20.58 | 20.64 | 20.51 | 20.61 | 1,985,840 | +0.28(+1.36%) |
Sep 10, 2010 | 20.33 | 20.37 | 20.24 | 20.33 | 2,656,806 | +0.04(+0.18%) |
Sep 09, 2010 | 20.45 | 20.51 | 20.22 | 20.29 | 2,260,533 | +0.05(+0.26%) |
Sep 08, 2010 | 20.22 | 20.45 | 20.22 | 20.24 | 3,287,235 | +0.08(+0.41%) |
Sep 07, 2010 | 20.27 | 20.34 | 20.11 | 20.16 | 6,734,888 | -0.16(-0.81%) |
Sep 03, 2010 | 20.20 | 20.46 | 20.20 | 20.32 | 4,504,572 | +0.28(+1.38%) |
Sep 02, 2010 | 19.96 | 20.08 | 19.87 | 20.05 | 2,832,902 | +0.16(+0.83%) |