Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.90 | 20.95 | 20.80 | 20.88 | 54,178 | -0.14(-0.66%) |
Nov 29, 2010 | 20.98 | 21.06 | 20.80 | 21.02 | 19,735 | -0.04(-0.20%) |
Nov 26, 2010 | 21.04 | 21.16 | 21.04 | 21.06 | 34,084 | -0.17(-0.82%) |
Nov 24, 2010 | 20.94 | 21.24 | 21.24 | 21.24 | 206,399 | +0.37(+1.77%) |
Nov 23, 2010 | 20.95 | 21.03 | 20.86 | 20.87 | 126,826 | -0.33(-1.56%) |
Nov 22, 2010 | 21.42 | 21.42 | 21.06 | 21.20 | 65,816 | -0.33(-1.54%) |
Nov 19, 2010 | 21.46 | 21.58 | 21.36 | 21.53 | 18,055 | +0.03(+0.14%) |
Nov 18, 2010 | 21.44 | 21.65 | 21.44 | 21.50 | 22,165 | +0.26(+1.23%) |
Nov 17, 2010 | 21.21 | 21.29 | 21.19 | 21.24 | 36,703 | -0.09(-0.41%) |
Nov 16, 2010 | 21.49 | 21.55 | 21.25 | 21.32 | 247,074 | -0.31(-1.46%) |
Nov 15, 2010 | 21.58 | 21.82 | 21.58 | 21.64 | 19,119 | +0.13(+0.59%) |
Nov 12, 2010 | 21.69 | 21.77 | 21.45 | 21.51 | 16,971 | -0.33(-1.51%) |
Nov 11, 2010 | 21.74 | 21.90 | 21.72 | 21.84 | 37,565 | -0.13(-0.57%) |
Nov 10, 2010 | 21.83 | 21.98 | 21.67 | 21.97 | 73,234 | +0.17(+0.76%) |
Nov 09, 2010 | 21.97 | 22.06 | 21.74 | 21.80 | 40,468 | -0.25(-1.14%) |
Nov 08, 2010 | 22.14 | 22.21 | 21.99 | 22.06 | 39,462 | -0.16(-0.71%) |
Nov 05, 2010 | 21.80 | 22.24 | 21.80 | 22.21 | 163,938 | +0.46(+2.10%) |
Nov 04, 2010 | 21.42 | 21.78 | 21.39 | 21.76 | 92,179 | +0.54(+2.56%) |
Nov 03, 2010 | 21.17 | 21.21 | 20.95 | 21.21 | 58,959 | +0.06(+0.26%) |
Nov 02, 2010 | 21.08 | 21.16 | 21.08 | 21.16 | 12,154 | +0.21(+1.01%) |
Nov 01, 2010 | 21.15 | 21.18 | 20.81 | 20.95 | 34,873 | -0.11(-0.52%) |
Oct 29, 2010 | 21.04 | 21.12 | 21.02 | 21.06 | 31,229 | -0.01(-0.03%) |
Oct 28, 2010 | 21.06 | 21.08 | 20.92 | 21.06 | 71,126 | +0.15(+0.71%) |
Oct 27, 2010 | 20.62 | 20.91 | 20.49 | 20.91 | 190,136 | +0.09(+0.45%) |
Oct 25, 2010 | 20.97 | 21.06 | 20.80 | 20.82 | 73,429 | -0.06(-0.30%) |
Oct 22, 2010 | 20.91 | 20.95 | 20.84 | 20.88 | 354,078 | +0.07(+0.34%) |
Oct 21, 2010 | 21.06 | 21.16 | 20.72 | 20.81 | 164,995 | -0.12(-0.56%) |
Oct 20, 2010 | 20.77 | 21.00 | 20.62 | 20.93 | 65,282 | +0.17(+0.80%) |
Oct 19, 2010 | 20.77 | 21.08 | 20.65 | 20.77 | 72,099 | -0.18(-0.86%) |
Oct 18, 2010 | 20.55 | 20.96 | 20.55 | 20.95 | 109,988 | +0.42(+2.03%) |
Oct 15, 2010 | 20.66 | 20.66 | 20.40 | 20.53 | 164,324 | +0.02(+0.12%) |
Oct 14, 2010 | 20.57 | 20.61 | 20.35 | 20.51 | 337,689 | -0.13(-0.65%) |
Oct 13, 2010 | 20.62 | 20.72 | 20.54 | 20.64 | 116,776 | +0.14(+0.69%) |
Oct 12, 2010 | 20.25 | 20.54 | 20.22 | 20.50 | 30,785 | +0.14(+0.70%) |
Oct 11, 2010 | 20.49 | 20.49 | 20.32 | 20.36 | 27,577 | -0.11(-0.54%) |
Oct 08, 2010 | 20.47 | 20.53 | 20.26 | 20.47 | 44,550 | +0.13(+0.62%) |
Oct 07, 2010 | 20.61 | 20.61 | 20.29 | 20.34 | 69,662 | -0.15(-0.73%) |
Oct 06, 2010 | 20.46 | 20.56 | 20.42 | 20.49 | 116,187 | +0.00(+0.00%) |
Oct 05, 2010 | 20.12 | 20.55 | 19.93 | 20.49 | 154,692 | +0.57(+2.85%) |
Oct 04, 2010 | 20.10 | 20.15 | 19.77 | 19.92 | 112,787 | -0.22(-1.09%) |
Oct 01, 2010 | 20.14 | 20.20 | 19.91 | 20.14 | 252,576 | +0.23(+1.15%) |
Sep 30, 2010 | 20.13 | 20.37 | 19.91 | 19.91 | 381,470 | -0.09(-0.47%) |
Sep 29, 2010 | 20.04 | 20.14 | 19.91 | 20.01 | 164,589 | -0.08(-0.39%) |
Sep 28, 2010 | 20.20 | 20.20 | 19.84 | 20.09 | 240,730 | +0.01(+0.04%) |
Sep 27, 2010 | 20.25 | 20.30 | 20.04 | 20.08 | 468,655 | -0.17(-0.82%) |
Sep 24, 2010 | 19.94 | 20.25 | 19.94 | 20.25 | 48,870 | +0.62(+3.17%) |
Sep 23, 2010 | 19.73 | 19.88 | 19.62 | 19.62 | 34,010 | -0.30(-1.50%) |
Sep 22, 2010 | 20.25 | 20.28 | 19.88 | 19.92 | 572,869 | -0.38(-1.86%) |
Sep 21, 2010 | 20.56 | 20.58 | 20.25 | 20.30 | 93,839 | -0.24(-1.19%) |
Sep 20, 2010 | 20.27 | 20.59 | 20.17 | 20.54 | 231,573 | +0.31(+1.52%) |
Sep 17, 2010 | 20.24 | 20.37 | 20.15 | 20.24 | 41,724 | -0.12(-0.58%) |
Sep 15, 2010 | 20.26 | 20.40 | 20.14 | 20.36 | 19,112 | +0.00(+0.00%) |
Sep 14, 2010 | 20.48 | 20.50 | 20.29 | 20.36 | 58,831 | -0.17(-0.80%) |
Sep 13, 2010 | 20.25 | 20.52 | 20.25 | 20.52 | 82,955 | +0.50(+2.47%) |
Sep 10, 2010 | 19.98 | 20.05 | 19.92 | 20.03 | 31,381 | +0.11(+0.55%) |
Sep 09, 2010 | 19.99 | 20.04 | 19.84 | 19.92 | 37,449 | +0.22(+1.12%) |
Sep 08, 2010 | 19.66 | 19.86 | 19.65 | 19.70 | 97,162 | +0.16(+0.80%) |
Sep 07, 2010 | 19.73 | 19.73 | 19.53 | 19.54 | 36,583 | -0.39(-1.97%) |
Sep 03, 2010 | 19.66 | 19.95 | 19.66 | 19.93 | 87,051 | +0.53(+2.71%) |
Sep 02, 2010 | 19.20 | 19.42 | 19.20 | 19.40 | 16,439 | +0.20(+1.02%) |