Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.95 | 22.06 | 21.89 | 22.00 | 299,461 | -0.13(-0.60%) |
Nov 29, 2010 | 22.04 | 22.19 | 21.96 | 22.13 | 276,354 | -0.03(-0.14%) |
Nov 26, 2010 | 22.03 | 22.23 | 22.02 | 22.16 | 90,691 | -0.01(-0.05%) |
Nov 24, 2010 | 22.22 | 22.17 | 22.17 | 22.17 | 186,725 | +0.10(+0.44%) |
Nov 23, 2010 | 22.08 | 22.13 | 22.00 | 22.07 | 317,796 | -0.19(-0.87%) |
Nov 22, 2010 | 22.29 | 22.34 | 22.22 | 22.27 | 281,194 | -0.13(-0.59%) |
Nov 19, 2010 | 22.40 | 22.49 | 22.29 | 22.40 | 169,228 | +0.02(+0.09%) |
Nov 18, 2010 | 22.20 | 22.45 | 22.00 | 22.38 | 183,287 | +0.38(+1.72%) |
Nov 17, 2010 | 21.95 | 22.02 | 21.77 | 22.00 | 199,857 | +0.06(+0.26%) |
Nov 16, 2010 | 22.28 | 22.34 | 21.87 | 21.95 | 222,802 | -0.46(-2.06%) |
Nov 15, 2010 | 22.43 | 22.50 | 22.34 | 22.41 | 126,680 | +0.08(+0.34%) |
Nov 12, 2010 | 22.53 | 22.55 | 22.30 | 22.33 | 194,951 | -0.25(-1.09%) |
Nov 11, 2010 | 22.73 | 22.81 | 22.56 | 22.58 | 128,093 | -0.31(-1.37%) |
Nov 10, 2010 | 22.56 | 22.90 | 22.49 | 22.89 | 257,569 | +0.39(+1.73%) |
Nov 09, 2010 | 22.74 | 22.74 | 22.46 | 22.50 | 152,442 | -0.22(-0.95%) |
Nov 08, 2010 | 22.92 | 22.99 | 22.59 | 22.71 | 124,021 | -0.23(-1.00%) |
Nov 05, 2010 | 22.77 | 23.09 | 22.68 | 22.94 | 198,440 | +0.09(+0.40%) |
Nov 04, 2010 | 22.59 | 22.87 | 22.52 | 22.85 | 411,829 | +0.44(+1.97%) |
Nov 03, 2010 | 22.41 | 22.49 | 22.25 | 22.41 | 234,458 | -0.01(-0.05%) |
Nov 02, 2010 | 22.42 | 22.57 | 22.30 | 22.42 | 244,765 | +0.04(+0.18%) |
Nov 01, 2010 | 21.95 | 22.75 | 21.94 | 22.38 | 344,784 | +0.62(+2.85%) |
Oct 29, 2010 | 21.66 | 21.78 | 21.53 | 21.76 | 444,736 | +0.10(+0.47%) |
Oct 28, 2010 | 22.01 | 22.01 | 21.57 | 21.66 | 288,692 | -0.17(-0.77%) |
Oct 27, 2010 | 21.89 | 21.95 | 21.73 | 21.83 | 245,376 | -0.19(-0.86%) |
Oct 25, 2010 | 22.19 | 22.20 | 21.96 | 22.02 | 177,669 | +0.01(+0.05%) |
Oct 22, 2010 | 22.19 | 22.21 | 21.96 | 22.01 | 180,591 | -0.14(-0.65%) |
Oct 21, 2010 | 22.10 | 22.37 | 22.07 | 22.15 | 390,192 | +0.07(+0.33%) |
Oct 20, 2010 | 21.89 | 22.14 | 21.82 | 22.08 | 179,490 | +0.28(+1.27%) |
Oct 19, 2010 | 21.90 | 22.03 | 21.68 | 21.80 | 333,120 | -0.26(-1.18%) |
Oct 18, 2010 | 21.68 | 22.09 | 21.65 | 22.06 | 373,987 | +0.42(+1.92%) |
Oct 15, 2010 | 21.61 | 21.78 | 21.52 | 21.65 | 305,810 | +0.11(+0.52%) |
Oct 14, 2010 | 21.46 | 21.69 | 21.46 | 21.54 | 191,525 | +0.06(+0.29%) |
Oct 13, 2010 | 21.28 | 21.57 | 21.27 | 21.47 | 267,021 | +0.23(+1.09%) |
Oct 12, 2010 | 21.17 | 21.31 | 21.04 | 21.24 | 164,479 | +0.08(+0.36%) |
Oct 11, 2010 | 21.05 | 21.32 | 21.05 | 21.17 | 157,068 | +0.12(+0.56%) |
Oct 08, 2010 | 21.05 | 21.15 | 20.80 | 21.05 | 246,462 | -0.02(-0.07%) |
Oct 07, 2010 | 21.21 | 21.26 | 21.03 | 21.06 | 127,978 | -0.05(-0.24%) |
Oct 06, 2010 | 21.17 | 21.24 | 21.07 | 21.12 | 261,257 | -0.09(-0.43%) |
Oct 05, 2010 | 21.05 | 21.27 | 20.87 | 21.21 | 298,825 | +0.30(+1.42%) |
Oct 04, 2010 | 20.97 | 21.11 | 20.82 | 20.91 | 316,134 | -0.06(-0.27%) |
Oct 01, 2010 | 20.97 | 21.12 | 20.75 | 20.97 | 404,253 | +0.03(+0.14%) |
Sep 30, 2010 | 20.94 | 21.26 | 20.93 | 20.94 | 6,051 | +0.03(+0.15%) |
Sep 29, 2010 | 21.00 | 21.14 | 20.86 | 20.91 | 356,084 | +0.01(+0.05%) |
Sep 28, 2010 | 20.72 | 20.97 | 20.60 | 20.90 | 2,848 | +0.28(+1.34%) |
Sep 27, 2010 | 20.61 | 20.73 | 20.48 | 20.62 | 278,234 | +0.05(+0.22%) |
Sep 24, 2010 | 20.22 | 20.57 | 20.22 | 20.57 | 265,928 | +0.53(+2.66%) |
Sep 23, 2010 | 20.25 | 20.37 | 20.02 | 20.04 | 287,099 | -0.28(-1.39%) |
Sep 22, 2010 | 20.48 | 20.65 | 20.32 | 20.32 | 202,457 | -0.17(-0.85%) |
Sep 21, 2010 | 20.60 | 20.68 | 20.46 | 20.50 | 197,276 | -0.10(-0.50%) |
Sep 20, 2010 | 20.45 | 20.61 | 20.33 | 20.60 | 225,086 | +0.24(+1.16%) |
Sep 17, 2010 | 20.36 | 20.56 | 20.23 | 20.36 | 414,531 | +0.11(+0.56%) |
Sep 15, 2010 | 20.29 | 20.32 | 20.19 | 20.25 | 460,329 | -0.06(-0.30%) |
Sep 14, 2010 | 20.20 | 20.38 | 20.05 | 20.31 | 43,971 | +0.14(+0.69%) |
Sep 13, 2010 | 20.08 | 20.28 | 20.04 | 20.17 | 361,265 | +0.21(+1.04%) |
Sep 10, 2010 | 20.04 | 20.05 | 19.91 | 19.97 | 247,887 | -0.02(-0.10%) |
Sep 09, 2010 | 20.00 | 20.10 | 19.92 | 19.99 | 507 | +0.09(+0.46%) |
Sep 08, 2010 | 19.94 | 20.06 | 19.87 | 19.90 | 242,958 | +0.01(+0.05%) |
Sep 07, 2010 | 19.94 | 20.05 | 19.87 | 19.89 | 365,057 | -0.10(-0.51%) |
Sep 03, 2010 | 20.03 | 20.12 | 19.88 | 19.99 | 556,349 | +0.12(+0.61%) |
Sep 02, 2010 | 20.10 | 20.10 | 19.79 | 19.87 | 281 | -0.16(-0.78%) |