Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.18 | 22.27 | 22.18 | 22.23 | 203,597 | +0.08(+0.36%) |
Nov 29, 2010 | 21.98 | 22.15 | 21.98 | 22.15 | 100,700 | +0.21(+0.96%) |
Nov 26, 2010 | 21.83 | 21.97 | 21.83 | 21.94 | 44,033 | +0.15(+0.69%) |
Nov 25, 2010 | 21.63 | 21.79 | 21.63 | 21.79 | 30,322 | +0.18(+0.83%) |
Nov 24, 2010 | 21.83 | 21.83 | 21.61 | 21.61 | 87,905 | -0.19(-0.87%) |
Nov 23, 2010 | 21.95 | 21.95 | 21.78 | 21.80 | 146,420 | -0.02(-0.09%) |
Nov 22, 2010 | 21.73 | 21.82 | 21.71 | 21.82 | 25,353 | +0.13(+0.60%) |
Nov 19, 2010 | 21.63 | 21.71 | 21.59 | 21.69 | 89,936 | +0.10(+0.46%) |
Nov 18, 2010 | 21.49 | 21.63 | 21.49 | 21.59 | 51,686 | +0.10(+0.47%) |
Nov 17, 2010 | 21.43 | 21.51 | 21.40 | 21.49 | 54,901 | +0.00(+0.00%) |
Nov 16, 2010 | 21.50 | 21.51 | 21.42 | 21.49 | 309,505 | -0.05(-0.23%) |
Nov 15, 2010 | 21.63 | 21.63 | 21.51 | 21.54 | 297,107 | -0.19(-0.87%) |
Nov 12, 2010 | 21.70 | 21.77 | 21.66 | 21.73 | 82,042 | -0.05(-0.23%) |
Nov 11, 2010 | 21.79 | 21.83 | 21.78 | 21.78 | 27,145 | -0.01(-0.05%) |
Nov 10, 2010 | 21.82 | 21.91 | 21.78 | 21.79 | 171,042 | -0.16(-0.73%) |
Nov 09, 2010 | 22.07 | 22.08 | 21.85 | 21.95 | 191,456 | -0.17(-0.77%) |
Nov 08, 2010 | 22.16 | 22.18 | 22.11 | 22.12 | 120,376 | -0.05(-0.23%) |
Nov 05, 2010 | 22.11 | 22.19 | 22.11 | 22.17 | 49,978 | +0.03(+0.14%) |
Nov 04, 2010 | 22.08 | 22.24 | 22.08 | 22.14 | 289,213 | +0.06(+0.27%) |
Nov 03, 2010 | 22.20 | 22.20 | 22.07 | 22.08 | 43,878 | -0.02(-0.09%) |
Nov 02, 2010 | 22.13 | 22.16 | 22.10 | 22.10 | 89,202 | -0.13(-0.58%) |
Nov 01, 2010 | 22.33 | 22.33 | 22.20 | 22.23 | 36,365 | -0.07(-0.31%) |
Oct 29, 2010 | 22.16 | 22.30 | 22.15 | 22.30 | 177,154 | +0.22(+1.00%) |
Oct 28, 2010 | 22.06 | 22.15 | 22.05 | 22.08 | 57,645 | -0.02(-0.09%) |
Oct 27, 2010 | 22.14 | 22.14 | 22.09 | 22.10 | 54,519 | -0.27(-1.21%) |
Oct 25, 2010 | 22.47 | 22.47 | 22.37 | 22.37 | 62,274 | +0.01(+0.04%) |
Oct 22, 2010 | 22.34 | 22.39 | 22.29 | 22.36 | 85,391 | -0.03(-0.13%) |
Oct 21, 2010 | 22.32 | 22.40 | 22.26 | 22.39 | 21,566 | +0.09(+0.40%) |
Oct 20, 2010 | 22.31 | 22.31 | 22.25 | 22.30 | 28,065 | -0.05(-0.22%) |
Oct 19, 2010 | 22.16 | 22.35 | 22.16 | 22.35 | 34,904 | +0.24(+1.09%) |
Oct 18, 2010 | 22.18 | 22.20 | 22.11 | 22.11 | 55,149 | -0.05(-0.23%) |
Oct 15, 2010 | 22.14 | 22.25 | 22.12 | 22.16 | 115,558 | +0.05(+0.23%) |
Oct 14, 2010 | 21.94 | 22.15 | 21.94 | 22.11 | 105,784 | +0.25(+1.14%) |
Oct 13, 2010 | 21.94 | 21.94 | 21.84 | 21.86 | 105,009 | -0.14(-0.64%) |
Oct 12, 2010 | 21.89 | 22.03 | 21.85 | 22.00 | 63,649 | +0.19(+0.87%) |
Oct 08, 2010 | 21.84 | 21.89 | 21.81 | 21.81 | 20,790 | -0.11(-0.50%) |
Oct 07, 2010 | 21.96 | 21.97 | 21.85 | 21.92 | 57,275 | +0.02(+0.09%) |
Oct 06, 2010 | 21.93 | 22.00 | 21.90 | 21.90 | 36,603 | -0.06(-0.27%) |
Oct 05, 2010 | 21.89 | 22.07 | 21.87 | 21.96 | 107,551 | +0.06(+0.27%) |
Oct 04, 2010 | 21.91 | 21.93 | 21.85 | 21.90 | 53,858 | +0.03(+0.14%) |
Oct 01, 2010 | 21.82 | 21.98 | 21.82 | 21.87 | 121,914 | -0.04(-0.18%) |
Sep 30, 2010 | 22.05 | 22.09 | 21.91 | 21.91 | 68,492 | -0.15(-0.68%) |
Sep 29, 2010 | 22.19 | 22.22 | 22.06 | 22.06 | 49,598 | -0.02(-0.09%) |
Sep 28, 2010 | 21.90 | 22.09 | 21.90 | 22.08 | 89,654 | +0.17(+0.78%) |
Sep 27, 2010 | 21.97 | 21.97 | 21.84 | 21.91 | 37,516 | +0.12(+0.55%) |
Sep 24, 2010 | 21.86 | 21.91 | 21.79 | 21.79 | 25,224 | -0.02(-0.09%) |
Sep 23, 2010 | 21.88 | 21.91 | 21.79 | 21.81 | 104,420 | +0.06(+0.28%) |
Sep 22, 2010 | 21.68 | 21.78 | 21.67 | 21.75 | 28,542 | +0.19(+0.88%) |
Sep 21, 2010 | 21.52 | 21.59 | 21.42 | 21.56 | 49,849 | -0.12(-0.55%) |
Sep 20, 2010 | 21.61 | 21.68 | 21.51 | 21.68 | 69,090 | +0.22(+1.03%) |
Sep 17, 2010 | 21.47 | 21.49 | 21.43 | 21.46 | 42,867 | -0.05(-0.23%) |
Sep 15, 2010 | 21.45 | 21.56 | 21.45 | 21.51 | 63,939 | +0.05(+0.23%) |
Sep 14, 2010 | 21.41 | 21.54 | 21.41 | 21.46 | 53,150 | +0.11(+0.52%) |
Sep 13, 2010 | 21.30 | 21.39 | 21.30 | 21.35 | 46,743 | +0.07(+0.33%) |
Sep 10, 2010 | 21.30 | 21.35 | 21.26 | 21.28 | 316,341 | -0.02(-0.09%) |
Sep 09, 2010 | 21.25 | 21.36 | 21.19 | 21.30 | 120,613 | +0.05(+0.24%) |
Sep 08, 2010 | 21.35 | 21.39 | 21.25 | 21.25 | 22,205 | -0.09(-0.42%) |
Sep 07, 2010 | 21.40 | 21.40 | 21.32 | 21.34 | 160,755 | +0.04(+0.19%) |
Sep 03, 2010 | 21.25 | 21.32 | 21.19 | 21.30 | 32,617 | -0.04(-0.19%) |
Sep 02, 2010 | 21.36 | 21.40 | 21.28 | 21.34 | 24,191 | +0.01(+0.05%) |
Sep 01, 2010 | 21.34 | 21.41 | 21.21 | 21.33 | 83,793 | -0.05(-0.23%) |
Aug 31, 2010 | 21.47 | 21.50 | 21.38 | 21.38 | 54,410 | -0.13(-0.60%) |
Aug 30, 2010 | 21.33 | 21.51 | 21.33 | 21.51 | 38,355 | +0.24(+1.13%) |
Aug 27, 2010 | 21.22 | 21.30 | 21.20 | 21.27 | 43,899 | +0.02(+0.09%) |
Aug 26, 2010 | 21.22 | 21.27 | 21.22 | 21.25 | 65,280 | +0.15(+0.71%) |
Aug 25, 2010 | 21.32 | 21.33 | 21.08 | 21.10 | 81,044 | -0.06(-0.28%) |
Aug 24, 2010 | 21.20 | 21.23 | 21.12 | 21.16 | 27,170 | +0.06(+0.28%) |
Aug 23, 2010 | 21.24 | 21.24 | 21.09 | 21.10 | 31,041 | -0.04(-0.19%) |
Aug 20, 2010 | 21.18 | 21.24 | 21.14 | 21.14 | 23,599 | -0.08(-0.38%) |
Aug 19, 2010 | 21.14 | 21.24 | 21.14 | 21.22 | 95,614 | +0.13(+0.62%) |
Aug 18, 2010 | 21.20 | 21.20 | 21.02 | 21.09 | 60,756 | -0.03(-0.14%) |
Aug 17, 2010 | 21.10 | 21.14 | 21.06 | 21.12 | 44,258 | +0.03(+0.14%) |
Aug 16, 2010 | 21.06 | 21.15 | 21.06 | 21.09 | 123,845 | +0.16(+0.76%) |
Aug 13, 2010 | 20.89 | 21.01 | 20.88 | 20.93 | 47,638 | +0.03(+0.14%) |
Aug 12, 2010 | 21.00 | 21.02 | 20.90 | 20.90 | 18,461 | -0.06(-0.29%) |
Aug 11, 2010 | 20.97 | 20.97 | 20.89 | 20.96 | 50,452 | +0.06(+0.29%) |
Aug 10, 2010 | 20.86 | 20.94 | 20.86 | 20.90 | 25,638 | +0.04(+0.19%) |
Aug 09, 2010 | 20.87 | 20.90 | 20.84 | 20.86 | 52,716 | +0.04(+0.19%) |
Aug 06, 2010 | 20.84 | 20.84 | 20.77 | 20.82 | 37,090 | +0.02(+0.10%) |
Aug 05, 2010 | 20.70 | 20.80 | 20.70 | 20.80 | 40,924 | +0.10(+0.48%) |
Aug 04, 2010 | 20.71 | 20.72 | 20.62 | 20.70 | 47,405 | +0.02(+0.10%) |
Aug 03, 2010 | 20.73 | 20.75 | 20.68 | 20.68 | 50,232 | +0.05(+0.24%) |
Jul 30, 2010 | 20.66 | 20.74 | 20.61 | 20.63 | 112,920 | +0.09(+0.44%) |
Jul 29, 2010 | 20.53 | 20.68 | 20.52 | 20.54 | 40,501 | +0.02(+0.10%) |
Jul 28, 2010 | 20.48 | 20.55 | 20.45 | 20.52 | 52,738 | +0.05(+0.24%) |
Jul 27, 2010 | 20.59 | 20.64 | 20.45 | 20.47 | 52,689 | -0.14(-0.68%) |
Jul 26, 2010 | 20.49 | 20.62 | 20.49 | 20.61 | 41,679 | +0.16(+0.78%) |
Jul 23, 2010 | 20.55 | 20.60 | 20.43 | 20.45 | 61,672 | -0.12(-0.58%) |
Jul 22, 2010 | 20.76 | 20.76 | 20.57 | 20.57 | 39,430 | -0.23(-1.11%) |
Jul 21, 2010 | 20.68 | 20.81 | 20.65 | 20.80 | 44,392 | +0.15(+0.73%) |
Jul 20, 2010 | 20.64 | 20.76 | 20.63 | 20.65 | 34,866 | +0.02(+0.10%) |
Jul 19, 2010 | 20.75 | 20.75 | 20.61 | 20.63 | 14,197 | +0.03(+0.15%) |
Jul 16, 2010 | 20.61 | 20.70 | 20.60 | 20.60 | 18,188 | +0.09(+0.44%) |
Jul 15, 2010 | 20.57 | 20.69 | 20.51 | 20.51 | 42,154 | -0.01(-0.05%) |
Jul 14, 2010 | 20.64 | 20.68 | 20.52 | 20.52 | 107,389 | -0.04(-0.19%) |
Jul 13, 2010 | 20.61 | 20.70 | 20.56 | 20.56 | 55,898 | -0.06(-0.29%) |
Jul 12, 2010 | 20.72 | 20.74 | 20.62 | 20.62 | 44,837 | +0.03(+0.15%) |
Jul 09, 2010 | 20.63 | 20.71 | 20.59 | 20.59 | 109,507 | +0.02(+0.10%) |
Jul 08, 2010 | 20.60 | 20.66 | 20.51 | 20.57 | 80,855 | -0.19(-0.92%) |
Jul 07, 2010 | 20.78 | 20.78 | 20.70 | 20.76 | 25,197 | +0.02(+0.10%) |
Jul 06, 2010 | 20.84 | 20.85 | 20.74 | 20.74 | 231,019 | -0.14(-0.67%) |
Jul 02, 2010 | 20.90 | 20.92 | 20.84 | 20.88 | 122,829 | -0.14(-0.67%) |
Jun 30, 2010 | 20.96 | 21.07 | 20.93 | 21.02 | 54,232 | +0.08(+0.38%) |
Jun 29, 2010 | 20.92 | 20.99 | 20.90 | 20.94 | 22,565 | +0.10(+0.48%) |
Jun 25, 2010 | 20.82 | 20.88 | 20.82 | 20.84 | 36,270 | -0.23(-1.09%) |
Jun 24, 2010 | 21.11 | 21.14 | 21.06 | 21.07 | 112,929 | +0.02(+0.10%) |
Jun 23, 2010 | 21.08 | 21.14 | 21.00 | 21.05 | 98,681 | +0.00(+0.00%) |
Jun 22, 2010 | 20.97 | 21.10 | 20.97 | 21.05 | 313,831 | +0.07(+0.33%) |
Jun 21, 2010 | 20.88 | 20.98 | 20.86 | 20.98 | 95,709 | +0.11(+0.53%) |
Jun 18, 2010 | 20.92 | 20.97 | 20.87 | 20.87 | 96,749 | -0.04(-0.19%) |
Jun 17, 2010 | 20.90 | 20.96 | 20.83 | 20.91 | 63,489 | +0.01(+0.05%) |
Jun 16, 2010 | 20.75 | 20.90 | 20.75 | 20.90 | 36,928 | +0.15(+0.72%) |
Jun 15, 2010 | 20.67 | 20.76 | 20.62 | 20.75 | 423,361 | +0.09(+0.44%) |
Jun 14, 2010 | 20.67 | 20.71 | 20.64 | 20.66 | 73,748 | -0.01(-0.05%) |
Jun 11, 2010 | 20.70 | 20.77 | 20.66 | 20.67 | 72,505 | +0.09(+0.44%) |
Jun 10, 2010 | 20.74 | 20.74 | 20.58 | 20.58 | 25,775 | -0.16(-0.77%) |
Jun 09, 2010 | 20.81 | 20.85 | 20.69 | 20.74 | 37,188 | -0.11(-0.53%) |
Jun 08, 2010 | 20.84 | 20.86 | 20.80 | 20.85 | 27,036 | -0.04(-0.19%) |
Jun 07, 2010 | 20.90 | 20.96 | 20.79 | 20.89 | 60,451 | -0.02(-0.10%) |
Jun 04, 2010 | 21.00 | 21.06 | 20.91 | 20.91 | 24,353 | -0.05(-0.24%) |
Jun 03, 2010 | 20.87 | 20.96 | 20.72 | 20.96 | 81,935 | +0.06(+0.29%) |
Jun 02, 2010 | 20.87 | 20.93 | 20.75 | 20.90 | 117,717 | -0.10(-0.48%) |
Jun 01, 2010 | 20.94 | 21.00 | 20.91 | 21.00 | 47,209 | +0.09(+0.43%) |
May 31, 2010 | 20.91 | 20.98 | 20.90 | 20.91 | 30,637 | +0.03(+0.14%) |
May 28, 2010 | 21.00 | 21.04 | 20.88 | 20.88 | 33,305 | -0.16(-0.76%) |
May 27, 2010 | 21.02 | 21.08 | 20.87 | 21.04 | 40,438 | +0.16(+0.77%) |
May 26, 2010 | 20.80 | 20.95 | 20.71 | 20.88 | 110,023 | +0.16(+0.77%) |
May 25, 2010 | 20.85 | 20.92 | 20.72 | 20.72 | 58,219 | +0.12(+0.58%) |
May 21, 2010 | 20.83 | 20.91 | 20.60 | 20.60 | 34,308 | -0.19(-0.91%) |
May 20, 2010 | 20.93 | 20.95 | 20.60 | 20.79 | 332,450 | -0.27(-1.28%) |
May 19, 2010 | 21.00 | 21.06 | 21.00 | 21.06 | 44,011 | +0.01(+0.05%) |
May 18, 2010 | 20.90 | 21.08 | 20.90 | 21.05 | 68,362 | +0.06(+0.29%) |
May 17, 2010 | 21.04 | 21.10 | 20.95 | 20.99 | 53,069 | -0.08(-0.38%) |
May 14, 2010 | 21.07 | 21.12 | 21.03 | 21.07 | 108,156 | +0.06(+0.29%) |
May 13, 2010 | 20.83 | 21.01 | 20.83 | 21.01 | 43,539 | +0.16(+0.77%) |
May 12, 2010 | 20.81 | 20.87 | 20.78 | 20.85 | 84,058 | +0.01(+0.05%) |
May 11, 2010 | 20.89 | 20.84 | 20.74 | 20.84 | 53,794 | +0.08(+0.39%) |
May 10, 2010 | 20.74 | 20.80 | 20.72 | 20.76 | 207,825 | -0.21(-1.00%) |
May 07, 2010 | 20.88 | 20.97 | 20.76 | 20.97 | 186,985 | -0.03(-0.14%) |
May 06, 2010 | 20.98 | 21.12 | 20.97 | 21.00 | 82,733 | +0.11(+0.53%) |
May 05, 2010 | 20.95 | 20.95 | 20.89 | 20.89 | 41,984 | -0.11(-0.52%) |
May 04, 2010 | 20.96 | 21.00 | 20.90 | 21.00 | 88,848 | +0.16(+0.77%) |
May 03, 2010 | 20.91 | 20.91 | 20.83 | 20.84 | 84,040 | -0.09(-0.43%) |
Apr 30, 2010 | 20.83 | 20.93 | 20.81 | 20.93 | 97,434 | +0.13(+0.62%) |
Apr 29, 2010 | 20.77 | 20.83 | 20.76 | 20.80 | 31,991 | +0.03(+0.14%) |
Apr 28, 2010 | 20.77 | 20.81 | 20.70 | 20.77 | 65,006 | +0.01(+0.05%) |
Apr 27, 2010 | 20.68 | 20.85 | 20.68 | 20.76 | 70,370 | +0.04(+0.19%) |
Apr 26, 2010 | 20.75 | 20.75 | 20.66 | 20.72 | 327,023 | -0.03(-0.14%) |
Apr 23, 2010 | 20.68 | 20.76 | 20.65 | 20.75 | 65,446 | +0.04(+0.19%) |
Apr 22, 2010 | 20.81 | 20.81 | 20.71 | 20.71 | 103,251 | -0.14(-0.67%) |
Apr 21, 2010 | 20.73 | 20.85 | 20.72 | 20.85 | 59,475 | +0.13(+0.63%) |