Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.81 | 20.98 | 20.77 | 20.83 | 1,966,956 | -0.15(-0.73%) |
Nov 29, 2010 | 20.81 | 21.04 | 20.73 | 20.99 | 2,537,526 | +0.09(+0.41%) |
Nov 26, 2010 | 20.92 | 21.03 | 20.89 | 20.90 | 966,692 | -0.20(-0.96%) |
Nov 24, 2010 | 20.92 | 21.10 | 21.10 | 21.10 | 1,616,672 | +0.33(+1.59%) |
Nov 23, 2010 | 20.85 | 20.93 | 20.76 | 20.77 | 3,564,573 | -0.31(-1.47%) |
Nov 22, 2010 | 21.24 | 21.24 | 20.95 | 21.08 | 2,502,987 | -0.25(-1.17%) |
Nov 19, 2010 | 21.23 | 21.34 | 21.14 | 21.33 | 1,783,600 | +0.00(+0.00%) |
Nov 18, 2010 | 21.32 | 21.47 | 21.27 | 21.33 | 2,507,635 | +0.27(+1.26%) |
Nov 17, 2010 | 21.16 | 21.23 | 21.02 | 21.07 | 1,979,443 | -0.09(-0.43%) |
Nov 16, 2010 | 21.46 | 21.46 | 21.00 | 21.16 | 4,752,950 | -0.40(-1.86%) |
Nov 15, 2010 | 21.62 | 21.83 | 21.55 | 21.56 | 1,874,581 | +0.05(+0.24%) |
Nov 12, 2010 | 21.72 | 21.81 | 21.45 | 21.51 | 2,531,994 | -0.35(-1.58%) |
Nov 11, 2010 | 21.86 | 21.95 | 21.75 | 21.85 | 1,556,133 | -0.18(-0.81%) |
Nov 10, 2010 | 21.80 | 22.03 | 21.65 | 22.03 | 3,310,515 | +0.25(+1.17%) |
Nov 09, 2010 | 22.27 | 22.28 | 21.67 | 21.78 | 2,895,221 | -0.43(-1.93%) |
Nov 08, 2010 | 22.35 | 22.36 | 22.03 | 22.21 | 1,882,755 | -0.15(-0.69%) |
Nov 05, 2010 | 21.98 | 22.52 | 21.95 | 22.36 | 3,440,752 | +0.40(+1.84%) |
Nov 04, 2010 | 21.48 | 21.98 | 21.47 | 21.96 | 3,315,264 | +0.68(+3.21%) |
Nov 03, 2010 | 21.12 | 21.29 | 20.98 | 21.27 | 3,429,051 | +0.17(+0.80%) |
Nov 02, 2010 | 21.14 | 21.17 | 21.04 | 21.10 | 1,470,639 | +0.09(+0.41%) |
Nov 01, 2010 | 21.07 | 21.20 | 20.84 | 21.02 | 1,405,655 | -0.01(-0.06%) |
Oct 29, 2010 | 20.99 | 21.07 | 20.95 | 21.03 | 1,431,445 | -0.01(-0.06%) |
Oct 28, 2010 | 21.18 | 21.23 | 20.92 | 21.04 | 3,259,535 | -0.06(-0.26%) |
Oct 27, 2010 | 21.00 | 21.15 | 20.95 | 21.10 | 3,160,236 | +0.03(+0.15%) |
Oct 25, 2010 | 21.28 | 21.31 | 21.04 | 21.07 | 2,372,756 | -0.06(-0.28%) |
Oct 22, 2010 | 21.16 | 21.24 | 21.05 | 21.13 | 1,132,536 | +0.02(+0.08%) |
Oct 21, 2010 | 21.23 | 21.36 | 20.99 | 21.11 | 2,261,666 | -0.04(-0.21%) |
Oct 20, 2010 | 20.91 | 21.24 | 20.81 | 21.15 | 3,294,550 | +0.23(+1.10%) |
Oct 19, 2010 | 21.02 | 21.32 | 20.84 | 20.92 | 4,145,593 | -0.24(-1.14%) |
Oct 18, 2010 | 20.70 | 21.19 | 20.68 | 21.17 | 2,442,411 | +0.41(+1.99%) |
Oct 15, 2010 | 21.13 | 21.19 | 20.65 | 20.75 | 3,411,156 | -0.30(-1.43%) |
Oct 14, 2010 | 21.22 | 21.25 | 20.89 | 21.05 | 3,131,096 | -0.30(-1.39%) |
Oct 13, 2010 | 21.44 | 21.54 | 21.27 | 21.35 | 1,819,081 | +0.07(+0.34%) |
Oct 12, 2010 | 20.98 | 21.32 | 20.93 | 21.28 | 2,125,090 | +0.21(+0.98%) |
Oct 11, 2010 | 21.13 | 21.16 | 21.02 | 21.07 | 1,237,262 | -0.01(-0.06%) |
Oct 08, 2010 | 21.09 | 21.13 | 20.98 | 21.09 | 2,284,940 | +0.03(+0.15%) |
Oct 07, 2010 | 21.23 | 21.28 | 20.95 | 21.05 | 11,090 | -0.08(-0.38%) |
Oct 06, 2010 | 21.15 | 21.21 | 21.07 | 21.13 | 2,424,011 | -0.01(-0.06%) |
Oct 05, 2010 | 20.87 | 21.21 | 20.73 | 21.15 | 3,188,834 | +0.43(+2.09%) |
Oct 04, 2010 | 20.77 | 20.94 | 20.60 | 20.71 | 2,716,593 | -0.10(-0.48%) |
Oct 01, 2010 | 20.81 | 20.89 | 20.61 | 20.81 | 2,732,550 | +0.16(+0.77%) |
Sep 30, 2010 | 20.79 | 21.00 | 20.63 | 20.65 | 3,395,813 | -0.00(-0.02%) |
Sep 29, 2010 | 20.70 | 20.81 | 20.57 | 20.66 | 2,237,340 | -0.12(-0.57%) |
Sep 28, 2010 | 20.79 | 20.83 | 20.53 | 20.78 | 3,580,685 | +0.06(+0.31%) |
Sep 27, 2010 | 20.93 | 20.93 | 20.69 | 20.71 | 2,463,999 | -0.19(-0.93%) |
Sep 24, 2010 | 20.62 | 20.92 | 20.61 | 20.91 | 2,783,259 | +0.52(+2.57%) |
Sep 23, 2010 | 20.56 | 20.74 | 20.35 | 20.38 | 504 | -0.37(-1.77%) |
Sep 22, 2010 | 20.95 | 21.11 | 20.72 | 20.75 | 2,377,788 | -0.32(-1.52%) |
Sep 21, 2010 | 21.32 | 21.36 | 21.01 | 21.07 | 4,077,722 | -0.19(-0.91%) |
Sep 20, 2010 | 20.90 | 21.33 | 20.87 | 21.27 | 2,853,728 | +0.42(+1.99%) |
Sep 17, 2010 | 20.85 | 21.04 | 20.83 | 20.85 | 3,477,637 | -0.15(-0.72%) |
Sep 15, 2010 | 20.75 | 21.03 | 20.72 | 21.00 | 2,843,858 | +0.10(+0.49%) |
Sep 14, 2010 | 20.97 | 21.04 | 20.78 | 20.90 | 3,610,673 | -0.15(-0.71%) |
Sep 13, 2010 | 20.92 | 21.09 | 20.92 | 21.05 | 2,666,398 | +0.42(+2.03%) |
Sep 10, 2010 | 20.61 | 20.71 | 20.56 | 20.63 | 1,261,081 | +0.03(+0.13%) |
Sep 09, 2010 | 20.70 | 20.78 | 20.48 | 20.60 | 2,543,200 | +0.20(+0.99%) |
Sep 08, 2010 | 20.31 | 20.54 | 20.31 | 20.40 | 2,057,866 | +0.15(+0.72%) |
Sep 07, 2010 | 20.50 | 20.52 | 20.23 | 20.25 | 2,313,761 | -0.44(-2.10%) |
Sep 03, 2010 | 20.56 | 20.70 | 20.48 | 20.69 | 3,096,509 | +0.41(+2.03%) |
Sep 02, 2010 | 20.10 | 20.30 | 20.07 | 20.28 | 2,756,517 | +0.18(+0.91%) |