Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.00 | 23.15 | 23.00 | 23.13 | 61,436 | -0.12(-0.50%) |
Nov 29, 2010 | 23.39 | 23.39 | 23.08 | 23.25 | 81,842 | -0.15(-0.63%) |
Nov 26, 2010 | 23.35 | 23.40 | 23.32 | 23.39 | 22,980 | +0.02(+0.08%) |
Nov 24, 2010 | 23.33 | 23.37 | 23.37 | 23.37 | 87,100 | -0.08(-0.33%) |
Nov 23, 2010 | 23.00 | 23.45 | 23.00 | 23.45 | 116,271 | +0.23(+1.01%) |
Nov 22, 2010 | 23.09 | 23.31 | 22.96 | 23.22 | 77,344 | +0.17(+0.72%) |
Nov 19, 2010 | 23.31 | 23.40 | 22.98 | 23.05 | 105,533 | -0.17(-0.72%) |
Nov 18, 2010 | 23.37 | 23.69 | 23.09 | 23.22 | 121,696 | +0.23(+1.00%) |
Nov 17, 2010 | 23.01 | 23.08 | 22.69 | 22.99 | 87,105 | -0.02(-0.08%) |
Nov 16, 2010 | 23.30 | 23.30 | 22.74 | 23.01 | 135,827 | -0.31(-1.32%) |
Nov 15, 2010 | 23.19 | 23.54 | 23.19 | 23.32 | 138,379 | +0.35(+1.51%) |
Nov 12, 2010 | 23.04 | 23.12 | 22.72 | 22.97 | 116,381 | -0.07(-0.30%) |
Nov 11, 2010 | 23.02 | 23.16 | 22.88 | 23.04 | 82,305 | -0.15(-0.65%) |
Nov 10, 2010 | 23.42 | 23.42 | 23.04 | 23.19 | 98,544 | -0.16(-0.69%) |
Nov 09, 2010 | 23.21 | 23.35 | 23.06 | 23.35 | 175,075 | +0.12(+0.50%) |
Nov 08, 2010 | 23.21 | 23.23 | 22.84 | 23.23 | 120,610 | +0.15(+0.65%) |
Nov 05, 2010 | 23.06 | 23.11 | 22.89 | 23.08 | 202,752 | +0.13(+0.57%) |
Nov 04, 2010 | 22.83 | 23.11 | 22.77 | 22.95 | 138,207 | +0.38(+1.66%) |
Nov 03, 2010 | 23.09 | 23.14 | 22.39 | 22.58 | 217,248 | -0.21(-0.93%) |
Nov 02, 2010 | 22.63 | 22.86 | 22.54 | 22.79 | 102,100 | +0.26(+1.18%) |
Nov 01, 2010 | 22.53 | 22.62 | 22.31 | 22.52 | 92,584 | +0.15(+0.67%) |
Oct 29, 2010 | 22.30 | 22.46 | 22.25 | 22.38 | 75,272 | +0.08(+0.35%) |
Oct 28, 2010 | 22.22 | 22.38 | 22.22 | 22.30 | 39,887 | +0.09(+0.39%) |
Oct 27, 2010 | 22.42 | 22.42 | 22.19 | 22.21 | 59,040 | -0.03(-0.15%) |
Oct 25, 2010 | 22.61 | 22.62 | 22.16 | 22.25 | 136,539 | -0.13(-0.60%) |
Oct 22, 2010 | 22.55 | 22.59 | 22.29 | 22.38 | 64,480 | -0.03(-0.15%) |
Oct 21, 2010 | 22.38 | 22.61 | 22.30 | 22.41 | 59,314 | +0.01(+0.04%) |
Oct 20, 2010 | 22.52 | 22.61 | 22.34 | 22.40 | 92,659 | +0.19(+0.87%) |
Oct 19, 2010 | 22.14 | 22.56 | 22.14 | 22.21 | 79,969 | -0.08(-0.37%) |
Oct 18, 2010 | 22.04 | 22.60 | 22.04 | 22.29 | 112,191 | +0.21(+0.94%) |
Oct 15, 2010 | 22.19 | 22.37 | 22.06 | 22.09 | 81,489 | -0.11(-0.48%) |
Oct 14, 2010 | 22.24 | 22.34 | 22.05 | 22.19 | 92,856 | -0.02(-0.09%) |
Oct 13, 2010 | 22.14 | 22.23 | 21.99 | 22.21 | 73,585 | +0.16(+0.74%) |
Oct 12, 2010 | 22.07 | 22.14 | 21.84 | 22.05 | 90,000 | +0.02(+0.11%) |
Oct 11, 2010 | 22.02 | 22.16 | 21.95 | 22.02 | 92,532 | -0.10(-0.44%) |
Oct 08, 2010 | 22.12 | 22.12 | 21.83 | 22.12 | 90,781 | +0.22(+1.01%) |
Oct 07, 2010 | 21.90 | 21.90 | 21.72 | 21.90 | 82,825 | +0.03(+0.13%) |
Oct 06, 2010 | 21.57 | 21.87 | 21.57 | 21.87 | 83,020 | +0.29(+1.36%) |
Oct 05, 2010 | 21.77 | 21.77 | 21.58 | 21.58 | 99,817 | -0.08(-0.36%) |
Oct 04, 2010 | 21.61 | 21.81 | 21.45 | 21.65 | 95,750 | +0.00(+0.02%) |
Oct 01, 2010 | 21.65 | 21.66 | 21.48 | 21.65 | 65,768 | +0.08(+0.36%) |
Sep 30, 2010 | 21.54 | 21.57 | 21.29 | 21.57 | 80,907 | +0.20(+0.95%) |
Sep 29, 2010 | 21.28 | 21.51 | 21.18 | 21.37 | 80,263 | -0.02(-0.11%) |
Sep 28, 2010 | 21.31 | 21.49 | 21.23 | 21.39 | 59,794 | +0.00(+0.00%) |
Sep 27, 2010 | 21.59 | 21.59 | 21.31 | 21.39 | 50,216 | -0.08(-0.36%) |
Sep 24, 2010 | 21.40 | 21.47 | 21.28 | 21.47 | 82,129 | +0.35(+1.66%) |
Sep 23, 2010 | 21.32 | 21.47 | 21.07 | 21.12 | 65,243 | -0.24(-1.13%) |
Sep 22, 2010 | 21.47 | 21.55 | 21.24 | 21.36 | 107,713 | +0.09(+0.41%) |
Sep 21, 2010 | 21.57 | 21.57 | 21.21 | 21.27 | 78,695 | -0.11(-0.50%) |
Sep 20, 2010 | 21.18 | 21.42 | 21.12 | 21.38 | 65,332 | +0.23(+1.07%) |
Sep 17, 2010 | 21.15 | 21.17 | 20.84 | 21.15 | 101,207 | +0.06(+0.30%) |
Sep 15, 2010 | 21.01 | 21.18 | 20.94 | 21.09 | 76,435 | +0.03(+0.16%) |
Sep 14, 2010 | 20.99 | 21.09 | 20.84 | 21.06 | 64,964 | +0.16(+0.76%) |
Sep 13, 2010 | 21.09 | 21.09 | 20.60 | 20.90 | 107,760 | +0.04(+0.18%) |
Sep 10, 2010 | 20.89 | 21.00 | 20.73 | 20.86 | 82,661 | +0.09(+0.44%) |
Sep 09, 2010 | 20.83 | 20.83 | 20.63 | 20.77 | 105,534 | +0.11(+0.51%) |
Sep 08, 2010 | 20.94 | 20.94 | 20.57 | 20.66 | 141,321 | -0.16(-0.79%) |
Sep 07, 2010 | 20.89 | 21.02 | 20.60 | 20.83 | 98,014 | -0.20(-0.96%) |
Sep 03, 2010 | 21.11 | 21.11 | 20.76 | 21.03 | 102,289 | +0.13(+0.62%) |
Sep 02, 2010 | 20.89 | 21.00 | 20.49 | 20.90 | 152,937 | -0.05(-0.25%) |