Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.53 | 22.73 | 22.50 | 22.64 | 128,508 | -0.10(-0.44%) |
Nov 29, 2010 | 22.74 | 22.78 | 22.48 | 22.74 | 592,306 | -0.10(-0.44%) |
Nov 26, 2010 | 22.81 | 22.89 | 22.75 | 22.84 | 46,936 | -0.06(-0.26%) |
Nov 24, 2010 | 22.63 | 22.90 | 22.90 | 22.90 | 98,674 | +0.44(+1.96%) |
Nov 23, 2010 | 22.46 | 22.54 | 22.36 | 22.46 | 93,066 | -0.29(-1.27%) |
Nov 22, 2010 | 22.41 | 22.76 | 22.41 | 22.75 | 98,890 | +0.24(+1.07%) |
Nov 19, 2010 | 22.35 | 22.52 | 22.27 | 22.51 | 97,718 | +0.17(+0.76%) |
Nov 18, 2010 | 22.31 | 22.44 | 21.98 | 22.34 | 166,658 | +0.36(+1.64%) |
Nov 17, 2010 | 21.92 | 22.07 | 21.71 | 21.98 | 63,935 | +0.12(+0.55%) |
Nov 16, 2010 | 22.14 | 22.21 | 21.77 | 21.86 | 128,482 | -0.49(-2.19%) |
Nov 15, 2010 | 22.38 | 22.53 | 22.34 | 22.35 | 54,754 | +0.02(+0.11%) |
Nov 12, 2010 | 22.56 | 22.63 | 22.21 | 22.33 | 124,745 | -0.41(-1.82%) |
Nov 11, 2010 | 22.51 | 22.76 | 22.44 | 22.74 | 62,923 | +0.08(+0.35%) |
Nov 10, 2010 | 22.54 | 22.69 | 22.40 | 22.66 | 136,792 | +0.14(+0.62%) |
Nov 09, 2010 | 22.78 | 22.85 | 22.43 | 22.52 | 68,088 | -0.15(-0.66%) |
Nov 08, 2010 | 22.65 | 22.71 | 22.58 | 22.67 | 102,451 | -0.03(-0.13%) |
Nov 05, 2010 | 22.73 | 22.82 | 22.64 | 22.70 | 160,857 | -0.01(-0.04%) |
Nov 04, 2010 | 22.69 | 22.74 | 22.63 | 22.71 | 331,226 | +0.27(+1.20%) |
Nov 03, 2010 | 22.42 | 22.46 | 22.17 | 22.44 | 62,415 | +0.08(+0.36%) |
Nov 02, 2010 | 22.27 | 22.37 | 22.21 | 22.36 | 35,853 | +0.27(+1.22%) |
Nov 01, 2010 | 22.21 | 22.31 | 21.95 | 22.09 | 94,758 | +0.00(+0.00%) |
Oct 29, 2010 | 21.89 | 22.11 | 21.89 | 22.09 | 174,966 | +0.11(+0.50%) |
Oct 28, 2010 | 22.14 | 22.14 | 21.85 | 21.98 | 91,619 | +0.02(+0.09%) |
Oct 27, 2010 | 21.88 | 21.96 | 21.71 | 21.96 | 86,728 | +0.04(+0.18%) |
Oct 25, 2010 | 21.87 | 22.07 | 21.87 | 21.92 | 97,087 | +0.14(+0.62%) |
Oct 22, 2010 | 21.74 | 21.80 | 21.69 | 21.78 | 42,006 | +0.10(+0.48%) |
Oct 21, 2010 | 21.67 | 21.87 | 21.48 | 21.68 | 151,447 | +0.09(+0.42%) |
Oct 20, 2010 | 21.32 | 21.67 | 21.32 | 21.59 | 225,016 | +0.32(+1.50%) |
Oct 19, 2010 | 21.44 | 21.69 | 21.15 | 21.27 | 347,289 | -1.48(-6.51%) |
Oct 18, 2010 | 21.74 | 22.75 | 21.54 | 22.75 | 170,959 | +1.11(+5.13%) |
Oct 15, 2010 | 21.73 | 21.76 | 21.46 | 21.64 | 331,352 | +0.07(+0.32%) |
Oct 14, 2010 | 21.56 | 21.68 | 21.44 | 21.57 | 216,029 | -0.05(-0.23%) |
Oct 13, 2010 | 21.62 | 21.73 | 21.53 | 21.62 | 351,185 | +0.17(+0.79%) |
Oct 12, 2010 | 21.23 | 21.48 | 21.09 | 21.45 | 68,162 | +0.14(+0.66%) |
Oct 11, 2010 | 21.43 | 21.43 | 21.29 | 21.31 | 80,297 | -0.01(-0.05%) |
Oct 08, 2010 | 21.32 | 21.38 | 21.07 | 21.32 | 247,425 | +0.19(+0.90%) |
Oct 07, 2010 | 21.24 | 21.26 | 20.98 | 21.13 | 254,517 | -0.01(-0.05%) |
Oct 06, 2010 | 21.33 | 21.40 | 21.08 | 21.14 | 157,895 | -0.23(-1.08%) |
Oct 05, 2010 | 21.24 | 21.41 | 21.10 | 21.37 | 123,676 | +0.49(+2.35%) |
Oct 04, 2010 | 20.95 | 21.02 | 20.69 | 20.88 | 273,802 | -0.11(-0.52%) |
Oct 01, 2010 | 20.99 | 21.25 | 20.89 | 20.99 | 229,653 | -0.01(-0.06%) |
Sep 30, 2010 | 21.34 | 21.34 | 20.91 | 21.00 | 449,301 | -0.12(-0.55%) |
Sep 29, 2010 | 21.11 | 21.19 | 21.01 | 21.12 | 196,587 | -0.01(-0.05%) |
Sep 28, 2010 | 21.04 | 21.16 | 20.76 | 21.13 | 347,249 | +0.10(+0.48%) |
Sep 27, 2010 | 21.06 | 21.13 | 20.96 | 21.03 | 216,855 | -0.03(-0.14%) |
Sep 24, 2010 | 20.95 | 21.07 | 20.85 | 21.06 | 615,553 | +0.49(+2.38%) |
Sep 23, 2010 | 20.58 | 20.85 | 20.53 | 20.57 | 269,607 | -0.15(-0.72%) |
Sep 22, 2010 | 20.81 | 20.92 | 20.62 | 20.72 | 958,319 | -0.09(-0.43%) |
Sep 21, 2010 | 20.89 | 20.98 | 20.76 | 20.81 | 524,883 | -0.06(-0.29%) |
Sep 20, 2010 | 20.58 | 20.89 | 20.58 | 20.87 | 55,344 | +0.33(+1.61%) |
Sep 17, 2010 | 20.54 | 20.59 | 20.45 | 20.54 | 136,551 | +0.07(+0.34%) |
Sep 15, 2010 | 20.35 | 20.51 | 20.28 | 20.47 | 64,945 | +0.06(+0.29%) |
Sep 14, 2010 | 20.39 | 20.53 | 20.32 | 20.41 | 69,062 | -0.03(-0.15%) |
Sep 13, 2010 | 20.33 | 20.47 | 20.33 | 20.44 | 81,317 | +0.33(+1.64%) |
Sep 10, 2010 | 20.12 | 20.16 | 20.07 | 20.11 | 12,660 | +0.02(+0.10%) |
Sep 09, 2010 | 20.31 | 20.38 | 20.02 | 20.09 | 34,052 | +0.01(+0.05%) |
Sep 08, 2010 | 19.98 | 20.19 | 19.98 | 20.08 | 60,357 | +0.17(+0.85%) |
Sep 07, 2010 | 20.05 | 20.05 | 19.91 | 19.91 | 47,062 | -0.22(-1.09%) |
Sep 03, 2010 | 20.05 | 20.20 | 19.97 | 20.13 | 77,859 | +0.29(+1.48%) |
Sep 02, 2010 | 19.62 | 19.85 | 19.59 | 19.84 | 61,511 | +0.29(+1.46%) |