Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.86 | 22.31 | 21.80 | 22.26 | 69,933 | +0.03(+0.13%) |
Nov 29, 2010 | 21.99 | 22.29 | 21.88 | 22.23 | 69,141 | -0.11(-0.49%) |
Nov 26, 2010 | 22.28 | 22.37 | 22.18 | 22.34 | 23,460 | -0.24(-1.08%) |
Nov 24, 2010 | 22.29 | 22.58 | 22.58 | 22.58 | 31,180 | +0.50(+2.27%) |
Nov 23, 2010 | 22.44 | 22.44 | 22.00 | 22.08 | 54,915 | -0.72(-3.14%) |
Nov 22, 2010 | 22.98 | 22.98 | 22.62 | 22.79 | 56,525 | -0.18(-0.78%) |
Nov 19, 2010 | 22.80 | 22.97 | 22.70 | 22.97 | 9,293 | +0.16(+0.68%) |
Nov 18, 2010 | 22.82 | 22.98 | 22.78 | 22.82 | 29,764 | +0.38(+1.70%) |
Nov 17, 2010 | 22.31 | 22.53 | 22.26 | 22.44 | 50,728 | +0.06(+0.26%) |
Nov 16, 2010 | 23.15 | 23.15 | 22.37 | 22.38 | 44,446 | -0.87(-3.75%) |
Nov 15, 2010 | 23.24 | 23.50 | 23.24 | 23.25 | 29,523 | +0.04(+0.17%) |
Nov 12, 2010 | 23.49 | 23.52 | 23.18 | 23.21 | 24,428 | -0.43(-1.81%) |
Nov 11, 2010 | 23.77 | 23.77 | 23.60 | 23.64 | 43,796 | -0.37(-1.54%) |
Nov 10, 2010 | 24.20 | 24.20 | 23.88 | 24.01 | 31,873 | -0.11(-0.45%) |
Nov 09, 2010 | 24.32 | 24.48 | 24.07 | 24.12 | 35,416 | +0.09(+0.38%) |
Nov 08, 2010 | 24.07 | 24.08 | 23.88 | 24.02 | 31,769 | -0.27(-1.09%) |
Nov 05, 2010 | 24.24 | 24.30 | 24.17 | 24.29 | 26,519 | +0.03(+0.14%) |
Nov 04, 2010 | 23.83 | 24.35 | 23.83 | 24.25 | 54,681 | +0.63(+2.69%) |
Nov 03, 2010 | 23.53 | 23.65 | 23.36 | 23.62 | 32,768 | +0.14(+0.61%) |
Nov 02, 2010 | 23.48 | 23.52 | 23.27 | 23.47 | 42,185 | +0.29(+1.27%) |
Nov 01, 2010 | 23.27 | 23.27 | 22.97 | 23.18 | 25,830 | +0.25(+1.11%) |
Oct 29, 2010 | 22.80 | 22.98 | 22.80 | 22.93 | 10,850 | +0.09(+0.40%) |
Oct 28, 2010 | 22.79 | 22.96 | 22.77 | 22.83 | 37,545 | -0.02(-0.08%) |
Oct 27, 2010 | 22.98 | 22.98 | 22.68 | 22.85 | 64,887 | -0.44(-1.91%) |
Oct 25, 2010 | 23.44 | 23.47 | 23.20 | 23.30 | 25,812 | +0.21(+0.93%) |
Oct 22, 2010 | 23.05 | 23.26 | 23.00 | 23.08 | 20,994 | +0.21(+0.93%) |
Oct 21, 2010 | 22.88 | 23.21 | 22.74 | 22.87 | 23,534 | +0.21(+0.94%) |
Oct 20, 2010 | 22.28 | 22.76 | 22.28 | 22.65 | 39,132 | +0.35(+1.58%) |
Oct 19, 2010 | 22.92 | 22.92 | 22.23 | 22.30 | 44,813 | -0.75(-3.26%) |
Oct 18, 2010 | 22.94 | 23.14 | 22.91 | 23.05 | 26,670 | +0.06(+0.28%) |
Oct 15, 2010 | 23.09 | 23.22 | 22.93 | 22.99 | 28,316 | -0.06(-0.28%) |
Oct 14, 2010 | 23.06 | 23.20 | 22.96 | 23.05 | 39,276 | -0.14(-0.62%) |
Oct 13, 2010 | 22.97 | 23.20 | 22.97 | 23.20 | 24,076 | +0.27(+1.16%) |
Oct 12, 2010 | 22.83 | 22.93 | 22.65 | 22.93 | 24,846 | +0.04(+0.16%) |
Oct 11, 2010 | 22.88 | 22.94 | 22.85 | 22.89 | 21,926 | +0.17(+0.75%) |
Oct 08, 2010 | 22.72 | 22.76 | 22.42 | 22.72 | 14,894 | +0.18(+0.79%) |
Oct 07, 2010 | 22.63 | 22.63 | 22.37 | 22.55 | 23,402 | -0.09(-0.41%) |
Oct 06, 2010 | 22.50 | 22.65 | 22.45 | 22.64 | 37,032 | +0.15(+0.67%) |
Oct 05, 2010 | 22.03 | 22.51 | 22.03 | 22.49 | 32,692 | +0.58(+2.63%) |
Oct 04, 2010 | 21.93 | 22.00 | 21.86 | 21.91 | 17,624 | -0.02(-0.08%) |
Oct 01, 2010 | 21.93 | 21.93 | 21.71 | 21.93 | 20,932 | +0.36(+1.66%) |
Sep 30, 2010 | 21.54 | 21.62 | 21.44 | 21.57 | 34,624 | +0.21(+1.00%) |
Sep 29, 2010 | 21.07 | 21.36 | 21.07 | 21.36 | 70,303 | +0.25(+1.18%) |
Sep 28, 2010 | 21.01 | 21.12 | 20.94 | 21.11 | 26,006 | +0.02(+0.08%) |
Sep 27, 2010 | 21.01 | 21.09 | 20.98 | 21.09 | 51,005 | +0.08(+0.38%) |
Sep 24, 2010 | 20.92 | 21.11 | 20.92 | 21.01 | 28,134 | +0.23(+1.11%) |
Sep 23, 2010 | 20.56 | 20.83 | 20.56 | 20.78 | 48,030 | -0.06(-0.28%) |
Sep 22, 2010 | 20.92 | 21.06 | 20.84 | 20.84 | 20,551 | -0.03(-0.17%) |
Sep 21, 2010 | 20.92 | 20.95 | 20.80 | 20.87 | 43,141 | -0.01(-0.03%) |
Sep 20, 2010 | 20.73 | 20.89 | 20.62 | 20.88 | 22,404 | +0.21(+1.01%) |
Sep 17, 2010 | 20.67 | 20.74 | 20.61 | 20.67 | 28,009 | -0.09(-0.42%) |
Sep 15, 2010 | 20.65 | 20.76 | 20.55 | 20.76 | 18,969 | -0.06(-0.28%) |
Sep 14, 2010 | 20.81 | 20.82 | 20.65 | 20.81 | 27,857 | +0.00(+0.00%) |
Sep 13, 2010 | 20.65 | 20.81 | 20.62 | 20.81 | 24,199 | +0.37(+1.81%) |
Sep 10, 2010 | 20.33 | 20.54 | 20.31 | 20.44 | 24,296 | +0.05(+0.23%) |
Sep 09, 2010 | 20.51 | 20.63 | 20.34 | 20.40 | 38,565 | +0.09(+0.46%) |
Sep 08, 2010 | 20.23 | 20.43 | 20.23 | 20.31 | 33,368 | +0.22(+1.09%) |
Sep 07, 2010 | 20.21 | 20.21 | 20.03 | 20.09 | 13,988 | -0.32(-1.58%) |
Sep 03, 2010 | 20.50 | 20.59 | 20.28 | 20.41 | 25,885 | +0.11(+0.54%) |
Sep 02, 2010 | 20.11 | 20.39 | 20.06 | 20.30 | 38,279 | +0.17(+0.86%) |