Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.62 | 19.83 | 19.58 | 19.77 | 9,262,721 | -0.23(-1.14%) |
Nov 29, 2010 | 20.08 | 20.12 | 19.72 | 20.00 | 6,529,138 | -0.36(-1.78%) |
Nov 26, 2010 | 20.29 | 20.44 | 20.23 | 20.36 | 2,067,677 | +0.17(+0.84%) |
Nov 24, 2010 | 19.98 | 20.19 | 20.19 | 20.19 | 4,665,471 | +0.04(+0.20%) |
Nov 23, 2010 | 20.25 | 20.30 | 20.06 | 20.15 | 6,125,487 | -0.50(-2.43%) |
Nov 22, 2010 | 20.58 | 20.73 | 20.45 | 20.65 | 4,240,495 | -0.09(-0.45%) |
Nov 19, 2010 | 20.63 | 20.76 | 20.49 | 20.74 | 3,942,066 | -0.05(-0.22%) |
Nov 18, 2010 | 20.72 | 20.84 | 20.69 | 20.79 | 3,758,585 | +0.35(+1.72%) |
Nov 17, 2010 | 20.23 | 20.56 | 20.20 | 20.44 | 8,757,088 | +0.53(+2.67%) |
Nov 16, 2010 | 20.20 | 20.22 | 19.87 | 19.91 | 7,709,667 | -0.36(-1.76%) |
Nov 15, 2010 | 20.34 | 20.40 | 20.25 | 20.26 | 3,866,371 | -0.20(-0.98%) |
Nov 12, 2010 | 20.41 | 20.48 | 20.32 | 20.47 | 4,246,748 | -0.07(-0.33%) |
Nov 11, 2010 | 20.53 | 20.56 | 20.44 | 20.53 | 3,434,584 | -0.08(-0.38%) |
Nov 10, 2010 | 20.59 | 20.61 | 20.33 | 20.61 | 7,722,352 | +0.15(+0.73%) |
Nov 09, 2010 | 20.70 | 20.72 | 20.37 | 20.46 | 5,727,554 | -0.46(-2.20%) |
Nov 08, 2010 | 21.03 | 21.03 | 20.87 | 20.92 | 3,304,788 | -0.18(-0.86%) |
Nov 05, 2010 | 21.11 | 21.17 | 21.01 | 21.10 | 8,858,721 | +0.41(+2.00%) |
Nov 04, 2010 | 20.50 | 20.78 | 20.44 | 20.69 | 7,461,306 | +0.41(+2.01%) |
Nov 03, 2010 | 20.24 | 20.30 | 20.04 | 20.28 | 5,703,016 | +0.11(+0.54%) |
Nov 02, 2010 | 20.33 | 20.36 | 20.15 | 20.17 | 4,432,197 | -0.13(-0.66%) |
Nov 01, 2010 | 20.38 | 20.42 | 20.21 | 20.30 | 6,624,427 | +0.14(+0.69%) |
Oct 29, 2010 | 20.34 | 20.35 | 20.16 | 20.17 | 4,350,774 | -0.18(-0.86%) |
Oct 28, 2010 | 20.45 | 20.52 | 20.23 | 20.34 | 3,879,059 | +0.01(+0.05%) |
Oct 27, 2010 | 20.34 | 20.48 | 20.23 | 20.33 | 5,302,991 | -0.23(-1.11%) |
Oct 25, 2010 | 20.78 | 20.91 | 20.56 | 20.56 | 3,729,659 | +0.02(+0.10%) |
Oct 22, 2010 | 20.60 | 20.64 | 20.48 | 20.54 | 2,455,356 | -0.12(-0.57%) |
Oct 21, 2010 | 20.47 | 20.69 | 20.46 | 20.66 | 5,418,340 | -0.21(-1.03%) |
Oct 20, 2010 | 20.69 | 20.99 | 20.64 | 20.87 | 2,976,196 | +0.10(+0.49%) |
Oct 19, 2010 | 20.73 | 20.88 | 20.66 | 20.77 | 3,228,841 | -0.46(-2.16%) |
Oct 18, 2010 | 21.15 | 21.28 | 21.13 | 21.23 | 2,207,049 | +0.05(+0.22%) |
Oct 15, 2010 | 21.31 | 21.31 | 21.02 | 21.18 | 3,945,315 | -0.06(-0.29%) |
Oct 14, 2010 | 21.43 | 21.47 | 21.17 | 21.24 | 6,141,665 | -0.11(-0.50%) |
Oct 13, 2010 | 21.24 | 21.39 | 21.17 | 21.35 | 3,080,009 | +0.20(+0.96%) |
Oct 12, 2010 | 21.15 | 21.18 | 20.99 | 21.15 | 2,354,445 | +0.01(+0.05%) |
Oct 11, 2010 | 21.27 | 21.30 | 21.08 | 21.14 | 2,692,542 | -0.11(-0.53%) |
Oct 08, 2010 | 21.25 | 21.32 | 21.08 | 21.25 | 4,570,762 | +0.24(+1.14%) |
Oct 07, 2010 | 21.18 | 21.18 | 20.96 | 21.01 | 4,106,903 | +0.24(+1.15%) |
Oct 06, 2010 | 20.65 | 20.77 | 20.62 | 20.77 | 2,865,664 | +0.09(+0.42%) |
Oct 05, 2010 | 20.55 | 20.74 | 20.52 | 20.68 | 20,473 | +0.39(+1.91%) |
Oct 04, 2010 | 20.28 | 20.35 | 20.21 | 20.29 | 2,593,133 | +0.00(+0.00%) |
Oct 01, 2010 | 20.29 | 20.41 | 20.22 | 20.29 | 3,939,115 | +0.14(+0.68%) |
Sep 30, 2010 | 20.40 | 20.47 | 20.12 | 20.16 | 12,022 | -0.10(-0.50%) |
Sep 29, 2010 | 20.21 | 20.34 | 20.11 | 20.26 | 1,176 | -0.18(-0.90%) |
Sep 28, 2010 | 20.39 | 20.48 | 20.26 | 20.44 | 10,481 | -0.12(-0.57%) |
Sep 27, 2010 | 20.61 | 20.70 | 20.51 | 20.56 | 5,019,390 | -0.08(-0.40%) |
Sep 24, 2010 | 20.33 | 20.65 | 20.30 | 20.64 | 4,762,728 | +0.53(+2.64%) |
Sep 23, 2010 | 20.12 | 20.66 | 19.90 | 20.11 | 64,262 | -0.37(-1.79%) |
Sep 22, 2010 | 20.34 | 20.52 | 20.31 | 20.48 | 4,664,013 | -0.10(-0.50%) |
Sep 21, 2010 | 20.52 | 20.65 | 20.40 | 20.58 | 18,077 | +0.01(+0.05%) |
Sep 20, 2010 | 20.46 | 20.57 | 20.41 | 20.57 | 3,536,781 | +0.26(+1.28%) |
Sep 17, 2010 | 20.31 | 20.51 | 20.29 | 20.31 | 1,600,285 | -0.11(-0.55%) |
Sep 15, 2010 | 20.27 | 20.52 | 20.23 | 20.42 | 2,639,620 | +0.14(+0.68%) |
Sep 14, 2010 | 20.18 | 20.38 | 20.12 | 20.28 | 14,728 | +0.15(+0.73%) |
Sep 13, 2010 | 20.23 | 20.24 | 20.09 | 20.14 | 2,345,444 | +0.02(+0.10%) |
Sep 10, 2010 | 20.09 | 20.15 | 20.03 | 20.12 | 1,932,920 | -0.03(-0.15%) |
Sep 09, 2010 | 20.00 | 20.18 | 19.94 | 20.15 | 11,626 | +0.20(+1.02%) |
Sep 08, 2010 | 19.96 | 20.14 | 19.91 | 19.94 | 18,494 | +0.10(+0.49%) |
Sep 07, 2010 | 19.62 | 19.87 | 19.59 | 19.85 | 2,664 | -0.19(-0.97%) |
Sep 03, 2010 | 19.96 | 20.05 | 19.91 | 20.04 | 3,936,896 | +0.17(+0.87%) |
Sep 02, 2010 | 19.81 | 19.89 | 19.77 | 19.87 | 50,986 | +0.09(+0.44%) |