Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.83 | 20.90 | 20.68 | 20.81 | 1,685,407 | -0.22(-1.03%) |
Nov 29, 2010 | 20.49 | 21.09 | 20.42 | 21.02 | 1,626,846 | +0.44(+2.13%) |
Nov 26, 2010 | 20.55 | 20.67 | 20.46 | 20.59 | 341,160 | -0.12(-0.57%) |
Nov 24, 2010 | 20.53 | 20.70 | 20.70 | 20.70 | 1,220,169 | +0.35(+1.74%) |
Nov 23, 2010 | 20.15 | 20.38 | 20.13 | 20.35 | 941,704 | -0.08(-0.38%) |
Nov 22, 2010 | 20.35 | 20.55 | 20.32 | 20.43 | 1,160,099 | +0.03(+0.13%) |
Nov 19, 2010 | 20.32 | 20.46 | 20.02 | 20.40 | 1,683,634 | +0.07(+0.32%) |
Nov 18, 2010 | 20.64 | 20.64 | 20.19 | 20.34 | 1,864,033 | +0.02(+0.10%) |
Nov 17, 2010 | 20.49 | 20.64 | 20.23 | 20.32 | 1,463,387 | -0.10(-0.51%) |
Nov 16, 2010 | 21.18 | 21.19 | 20.32 | 20.42 | 1,660,390 | -0.89(-4.18%) |
Nov 15, 2010 | 21.57 | 21.61 | 21.25 | 21.31 | 1,075,963 | -0.20(-0.94%) |
Nov 12, 2010 | 21.72 | 21.86 | 21.22 | 21.52 | 1,662,096 | -0.35(-1.59%) |
Nov 11, 2010 | 21.72 | 21.99 | 21.59 | 21.86 | 804,526 | -0.01(-0.06%) |
Nov 10, 2010 | 21.64 | 21.90 | 21.48 | 21.88 | 865,414 | +0.29(+1.37%) |
Nov 09, 2010 | 22.60 | 22.60 | 21.44 | 21.58 | 1,435,778 | -0.92(-4.11%) |
Nov 08, 2010 | 22.37 | 22.58 | 22.07 | 22.51 | 873,446 | -0.03(-0.15%) |
Nov 05, 2010 | 22.12 | 22.62 | 22.02 | 22.54 | 1,241,888 | +0.41(+1.87%) |
Nov 04, 2010 | 21.96 | 22.18 | 21.83 | 22.13 | 1,481,341 | +0.39(+1.78%) |
Nov 03, 2010 | 21.65 | 21.79 | 21.52 | 21.74 | 1,139,117 | +0.11(+0.52%) |
Nov 02, 2010 | 21.87 | 21.97 | 21.56 | 21.63 | 1,828,045 | -0.14(-0.63%) |
Nov 01, 2010 | 22.13 | 22.18 | 21.56 | 21.77 | 1,154,887 | -0.24(-1.10%) |
Oct 29, 2010 | 21.80 | 22.11 | 21.77 | 22.01 | 949,374 | +0.13(+0.60%) |
Oct 28, 2010 | 22.07 | 22.23 | 21.36 | 21.88 | 1,816,397 | +0.04(+0.18%) |
Oct 27, 2010 | 21.78 | 21.92 | 21.62 | 21.84 | 1,153,001 | -0.62(-2.77%) |
Oct 25, 2010 | 22.60 | 22.86 | 22.45 | 22.46 | 1,569,545 | +0.06(+0.26%) |
Oct 22, 2010 | 22.14 | 22.42 | 21.94 | 22.40 | 1,060,751 | +0.33(+1.51%) |
Oct 21, 2010 | 22.04 | 22.28 | 21.86 | 22.07 | 816,422 | +0.10(+0.48%) |
Oct 20, 2010 | 21.44 | 22.07 | 21.42 | 21.96 | 956,170 | +0.64(+3.01%) |
Oct 19, 2010 | 21.22 | 21.61 | 21.11 | 21.32 | 1,101,379 | -0.16(-0.76%) |
Oct 18, 2010 | 21.40 | 21.52 | 21.32 | 21.48 | 1,277,780 | +0.09(+0.40%) |
Oct 15, 2010 | 21.61 | 21.66 | 21.32 | 21.40 | 673,289 | -0.05(-0.24%) |
Oct 14, 2010 | 21.44 | 21.61 | 21.35 | 21.45 | 840,393 | -0.03(-0.12%) |
Oct 13, 2010 | 21.47 | 21.63 | 21.31 | 21.48 | 1,275,044 | +0.14(+0.64%) |
Oct 12, 2010 | 21.33 | 21.40 | 21.24 | 21.34 | 840,021 | +0.01(+0.06%) |
Oct 11, 2010 | 21.44 | 21.48 | 21.27 | 21.33 | 551,647 | -0.07(-0.34%) |
Oct 08, 2010 | 21.40 | 21.61 | 21.20 | 21.40 | 796,326 | -0.11(-0.52%) |
Oct 07, 2010 | 21.67 | 21.70 | 21.45 | 21.51 | 919,541 | -0.03(-0.15%) |
Oct 06, 2010 | 21.70 | 21.72 | 21.32 | 21.54 | 1,118,526 | -0.24(-1.08%) |
Oct 05, 2010 | 21.49 | 21.91 | 21.33 | 21.78 | 1,346,748 | +0.49(+2.28%) |
Oct 04, 2010 | 21.14 | 21.33 | 21.09 | 21.29 | 1,150,234 | +0.13(+0.62%) |
Oct 01, 2010 | 21.16 | 21.35 | 20.90 | 21.16 | 1,028,714 | +0.02(+0.08%) |
Sep 30, 2010 | 21.14 | 21.33 | 20.96 | 21.14 | 8,354 | +0.12(+0.59%) |
Sep 29, 2010 | 21.12 | 21.16 | 20.86 | 21.02 | 1,450,406 | -0.10(-0.46%) |
Sep 28, 2010 | 21.07 | 21.17 | 20.72 | 21.12 | 6,694 | +0.10(+0.46%) |
Sep 27, 2010 | 21.40 | 21.40 | 21.02 | 21.02 | 1,265,553 | -0.39(-1.81%) |
Sep 24, 2010 | 20.95 | 21.43 | 20.95 | 21.41 | 1,243,980 | +0.78(+3.79%) |
Sep 23, 2010 | 21.05 | 21.14 | 20.61 | 20.63 | 861,521 | -0.61(-2.86%) |
Sep 22, 2010 | 21.44 | 21.52 | 21.20 | 21.23 | 873,971 | -0.24(-1.11%) |
Sep 21, 2010 | 21.69 | 21.78 | 21.41 | 21.47 | 976,481 | -0.23(-1.04%) |
Sep 20, 2010 | 21.21 | 21.75 | 21.20 | 21.70 | 730,342 | +0.60(+2.85%) |
Sep 17, 2010 | 21.10 | 21.19 | 20.91 | 21.10 | 574,247 | -0.06(-0.27%) |
Sep 15, 2010 | 21.15 | 21.23 | 20.87 | 21.16 | 1,180,652 | +0.01(+0.03%) |
Sep 14, 2010 | 21.23 | 21.36 | 21.09 | 21.15 | 751,532 | -0.19(-0.88%) |
Sep 13, 2010 | 21.30 | 21.46 | 21.13 | 21.34 | 952,369 | +0.29(+1.38%) |
Sep 10, 2010 | 20.75 | 21.07 | 20.61 | 21.05 | 625,447 | +0.36(+1.72%) |
Sep 09, 2010 | 21.07 | 21.07 | 20.58 | 20.69 | 1,177 | -0.08(-0.37%) |
Sep 08, 2010 | 20.71 | 20.90 | 20.69 | 20.77 | 2,374 | +0.09(+0.44%) |
Sep 07, 2010 | 21.07 | 21.19 | 20.67 | 20.68 | 1,074,596 | -0.55(-2.59%) |
Sep 03, 2010 | 21.32 | 21.32 | 21.05 | 21.23 | 1,029,174 | +0.28(+1.36%) |
Sep 02, 2010 | 20.66 | 20.96 | 20.58 | 20.94 | 8,434 | +0.28(+1.38%) |