Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.50 | 20.76 | 20.49 | 20.71 | 6,934,599 | +0.09(+0.45%) |
Nov 29, 2010 | 20.68 | 20.73 | 20.51 | 20.62 | 6,150,335 | -0.15(-0.74%) |
Nov 26, 2010 | 20.80 | 20.88 | 20.70 | 20.77 | 2,993,571 | -0.10(-0.47%) |
Nov 24, 2010 | 20.91 | 20.87 | 20.87 | 20.87 | 3,587,675 | +0.03(+0.13%) |
Nov 23, 2010 | 20.88 | 20.92 | 20.73 | 20.84 | 5,420,181 | -0.15(-0.71%) |
Nov 22, 2010 | 20.93 | 21.04 | 20.81 | 20.99 | 5,723,472 | +0.09(+0.42%) |
Nov 19, 2010 | 20.88 | 20.93 | 20.73 | 20.90 | 5,072,666 | +0.02(+0.11%) |
Nov 18, 2010 | 20.93 | 20.96 | 20.73 | 20.88 | 6,001,235 | +0.07(+0.32%) |
Nov 17, 2010 | 20.98 | 20.99 | 20.73 | 20.81 | 5,904,374 | -0.12(-0.58%) |
Nov 16, 2010 | 20.92 | 21.05 | 20.87 | 20.93 | 9,746,718 | -0.11(-0.52%) |
Nov 15, 2010 | 20.93 | 21.10 | 20.93 | 21.04 | 5,109,832 | +0.13(+0.63%) |
Nov 12, 2010 | 20.98 | 20.98 | 20.76 | 20.91 | 5,523,700 | -0.09(-0.44%) |
Nov 11, 2010 | 20.75 | 21.02 | 20.75 | 21.01 | 6,679,573 | +0.16(+0.76%) |
Nov 10, 2010 | 20.97 | 20.97 | 20.80 | 20.85 | 6,801,858 | -0.15(-0.73%) |
Nov 09, 2010 | 21.03 | 21.08 | 20.95 | 21.00 | 5,485,970 | -0.04(-0.18%) |
Nov 08, 2010 | 20.99 | 21.07 | 20.86 | 21.04 | 5,046,471 | -0.08(-0.39%) |
Nov 05, 2010 | 21.07 | 21.13 | 20.99 | 21.12 | 4,671,984 | +0.01(+0.05%) |
Nov 04, 2010 | 20.93 | 21.12 | 20.84 | 21.11 | 7,828,038 | +0.30(+1.42%) |
Nov 03, 2010 | 20.91 | 20.91 | 20.68 | 20.81 | 5,544,199 | -0.04(-0.18%) |
Nov 02, 2010 | 20.73 | 20.89 | 20.67 | 20.85 | 5,536,773 | +0.22(+1.06%) |
Nov 01, 2010 | 20.82 | 20.89 | 20.54 | 20.63 | 6,136,884 | -0.16(-0.77%) |
Oct 29, 2010 | 20.68 | 20.81 | 20.64 | 20.79 | 7,296,297 | +0.03(+0.16%) |
Oct 28, 2010 | 20.85 | 20.85 | 20.63 | 20.76 | 7,011,620 | -0.02(-0.09%) |
Oct 27, 2010 | 20.68 | 20.78 | 20.49 | 20.78 | 10,718,714 | +0.07(+0.31%) |
Oct 25, 2010 | 20.85 | 20.95 | 20.70 | 20.71 | 14,243,653 | -0.08(-0.37%) |
Oct 22, 2010 | 20.71 | 20.88 | 20.69 | 20.79 | 16,978,058 | +0.10(+0.50%) |
Oct 21, 2010 | 20.69 | 20.77 | 20.59 | 20.69 | 13,299,364 | +0.07(+0.32%) |
Oct 20, 2010 | 20.57 | 20.75 | 20.53 | 20.62 | 7,314,952 | +0.08(+0.37%) |
Oct 19, 2010 | 20.47 | 20.61 | 20.47 | 20.54 | 7,137,263 | -0.04(-0.21%) |
Oct 18, 2010 | 20.46 | 20.61 | 20.43 | 20.59 | 6,610,147 | +0.15(+0.72%) |
Oct 15, 2010 | 20.43 | 20.50 | 20.35 | 20.44 | 6,215,658 | +0.07(+0.35%) |
Oct 14, 2010 | 20.28 | 20.45 | 20.28 | 20.37 | 6,002,295 | +0.02(+0.11%) |
Oct 13, 2010 | 20.40 | 20.41 | 20.29 | 20.35 | 6,315,639 | +0.01(+0.05%) |
Oct 12, 2010 | 20.37 | 20.40 | 20.24 | 20.34 | 5,459,561 | -0.03(-0.13%) |
Oct 11, 2010 | 20.37 | 20.50 | 20.33 | 20.37 | 4,591,640 | -0.09(-0.45%) |
Oct 08, 2010 | 20.46 | 20.54 | 20.35 | 20.46 | 4,795,645 | -0.04(-0.21%) |
Oct 07, 2010 | 20.47 | 20.54 | 20.44 | 20.50 | 4,877,127 | +0.03(+0.13%) |
Oct 06, 2010 | 20.56 | 20.56 | 20.37 | 20.47 | 5,015,424 | -0.03(-0.13%) |
Oct 05, 2010 | 20.40 | 20.50 | 20.33 | 20.50 | 5,653,240 | +0.21(+1.02%) |
Oct 04, 2010 | 20.15 | 20.30 | 20.15 | 20.30 | 7,235,552 | +0.15(+0.73%) |
Oct 01, 2010 | 20.15 | 20.28 | 20.13 | 20.15 | 8,823,421 | -0.06(-0.28%) |
Sep 30, 2010 | 20.20 | 20.38 | 20.17 | 20.20 | 91,824 | -0.10(-0.47%) |
Sep 29, 2010 | 20.33 | 20.33 | 20.21 | 20.30 | 36,866 | -0.05(-0.27%) |
Sep 28, 2010 | 20.43 | 20.43 | 20.25 | 20.35 | 6,866,535 | +0.00(+0.00%) |
Sep 27, 2010 | 20.34 | 20.47 | 20.28 | 20.35 | 4,950,542 | +0.02(+0.08%) |
Sep 24, 2010 | 20.20 | 20.40 | 20.16 | 20.34 | 6,023,938 | +0.27(+1.32%) |
Sep 23, 2010 | 20.07 | 20.29 | 20.03 | 20.07 | 6,639,793 | -0.25(-1.25%) |
Sep 22, 2010 | 20.19 | 20.39 | 20.14 | 20.33 | 6,987,480 | +0.15(+0.75%) |
Sep 21, 2010 | 20.30 | 20.30 | 20.09 | 20.18 | 7,516,547 | -0.15(-0.75%) |
Sep 20, 2010 | 20.12 | 20.34 | 20.09 | 20.33 | 5,890,385 | +0.22(+1.11%) |
Sep 17, 2010 | 20.11 | 20.18 | 20.01 | 20.11 | 8,112,875 | -0.05(-0.27%) |
Sep 15, 2010 | 20.21 | 20.25 | 20.11 | 20.16 | 5,917,717 | -0.03(-0.16%) |
Sep 14, 2010 | 20.14 | 20.31 | 20.11 | 20.19 | 4,769,093 | -0.02(-0.08%) |
Sep 13, 2010 | 20.21 | 20.26 | 20.11 | 20.21 | 5,384,441 | +0.08(+0.38%) |
Sep 10, 2010 | 20.08 | 20.14 | 19.99 | 20.13 | 4,266,280 | -0.01(-0.05%) |
Sep 09, 2010 | 20.14 | 20.22 | 20.05 | 20.14 | 4,952,951 | +0.09(+0.46%) |
Sep 08, 2010 | 20.05 | 20.16 | 20.00 | 20.05 | 5,136,457 | +0.03(+0.16%) |
Sep 07, 2010 | 20.06 | 20.20 | 20.02 | 20.02 | 1,622 | -0.05(-0.24%) |
Sep 03, 2010 | 20.00 | 20.07 | 19.87 | 20.07 | 6,047,606 | +0.08(+0.41%) |
Sep 02, 2010 | 20.01 | 20.02 | 19.82 | 19.99 | 263 | -0.03(-0.16%) |