Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.18 | 21.40 | 21.04 | 21.40 | 631,009 | -0.03(-0.14%) |
Nov 29, 2010 | 21.40 | 21.44 | 21.20 | 21.43 | 783,985 | -0.33(-1.52%) |
Nov 26, 2010 | 21.55 | 21.89 | 21.55 | 21.76 | 249,243 | +0.45(+2.11%) |
Nov 24, 2010 | 21.57 | 21.31 | 21.31 | 21.31 | 72,040 | +0.01(+0.05%) |
Nov 23, 2010 | 21.56 | 21.59 | 21.30 | 21.30 | 4,517 | -0.36(-1.66%) |
Nov 22, 2010 | 21.66 | 21.81 | 21.55 | 21.66 | 4,713 | -0.14(-0.64%) |
Nov 19, 2010 | 21.79 | 21.96 | 21.75 | 21.80 | 3,481 | -0.51(-2.29%) |
Nov 18, 2010 | 22.18 | 22.52 | 22.18 | 22.31 | 7,476 | +0.37(+1.69%) |
Nov 17, 2010 | 21.86 | 21.98 | 21.82 | 21.94 | 7,055 | +0.19(+0.87%) |
Nov 16, 2010 | 22.06 | 22.06 | 21.70 | 21.75 | 4,830 | -0.50(-2.25%) |
Nov 15, 2010 | 22.35 | 22.42 | 22.25 | 22.25 | 3,808 | +0.07(+0.32%) |
Nov 12, 2010 | 22.35 | 22.41 | 22.18 | 22.18 | 2,408 | +0.17(+0.77%) |
Nov 11, 2010 | 22.19 | 22.20 | 22.01 | 22.01 | 6,991 | +0.01(+0.05%) |
Nov 10, 2010 | 22.05 | 22.18 | 21.76 | 22.00 | 7,497 | +0.40(+1.85%) |
Nov 09, 2010 | 22.05 | 22.05 | 21.60 | 21.60 | 9,390 | -0.50(-2.26%) |
Nov 08, 2010 | 22.20 | 22.30 | 22.10 | 22.10 | 3,832 | -0.25(-1.12%) |
Nov 05, 2010 | 22.39 | 22.55 | 22.35 | 22.35 | 5,201 | -0.20(-0.89%) |
Nov 04, 2010 | 22.81 | 22.81 | 22.50 | 22.55 | 3,981 | -0.66(-2.84%) |
Nov 03, 2010 | 23.14 | 23.35 | 23.14 | 23.21 | 4,643 | -0.07(-0.30%) |
Nov 02, 2010 | 23.40 | 23.45 | 23.28 | 23.28 | 3,911 | -0.04(-0.17%) |
Nov 01, 2010 | 23.26 | 23.35 | 23.15 | 23.32 | 5,981 | -0.08(-0.34%) |
Oct 29, 2010 | 23.44 | 23.65 | 23.40 | 23.40 | 8,198 | +0.06(+0.26%) |
Oct 28, 2010 | 23.44 | 23.55 | 23.30 | 23.34 | 12,594 | +0.14(+0.60%) |
Oct 27, 2010 | 23.15 | 23.28 | 22.95 | 23.20 | 4,042 | -0.25(-1.07%) |
Oct 25, 2010 | 23.53 | 23.60 | 23.41 | 23.45 | 2,163 | +0.05(+0.21%) |
Oct 22, 2010 | 23.25 | 23.45 | 23.25 | 23.40 | 2,201 | -0.10(-0.43%) |
Oct 21, 2010 | 23.50 | 23.68 | 23.26 | 23.50 | 6,306 | +0.05(+0.21%) |
Oct 20, 2010 | 23.43 | 23.70 | 23.43 | 23.45 | 4,486 | +0.55(+2.40%) |
Oct 19, 2010 | 23.10 | 23.21 | 22.90 | 22.90 | 5,127 | -0.67(-2.84%) |
Oct 18, 2010 | 23.57 | 23.69 | 23.50 | 23.57 | 3,368 | +0.17(+0.73%) |
Oct 15, 2010 | 23.60 | 23.60 | 23.40 | 23.40 | 4,954 | -0.25(-1.06%) |
Oct 14, 2010 | 23.62 | 23.67 | 23.43 | 23.65 | 27,985 | +0.07(+0.30%) |
Oct 13, 2010 | 23.20 | 23.58 | 23.20 | 23.58 | 1,619 | +0.28(+1.20%) |
Oct 12, 2010 | 23.36 | 23.55 | 23.30 | 23.30 | 4,546 | -0.46(-1.94%) |
Oct 11, 2010 | 23.96 | 23.96 | 23.76 | 23.76 | 22,677 | +0.20(+0.85%) |
Oct 08, 2010 | 23.50 | 23.70 | 23.50 | 23.56 | 10,388 | +0.01(+0.04%) |
Oct 07, 2010 | 23.81 | 23.87 | 23.53 | 23.55 | 11,231 | -0.10(-0.42%) |
Oct 06, 2010 | 23.81 | 23.81 | 23.65 | 23.65 | 6,453 | -0.22(-0.92%) |
Oct 05, 2010 | 23.46 | 23.90 | 23.46 | 23.87 | 5,761 | +0.52(+2.23%) |
Oct 04, 2010 | 23.52 | 23.58 | 23.35 | 23.35 | 5,044 | +0.17(+0.73%) |
Oct 01, 2010 | 23.20 | 23.40 | 23.05 | 23.18 | 4,448 | -0.14(-0.60%) |
Sep 30, 2010 | 23.65 | 23.65 | 23.10 | 23.32 | 6,821 | -0.43(-1.81%) |
Sep 29, 2010 | 23.83 | 24.02 | 23.75 | 23.75 | 3,971 | -0.25(-1.04%) |
Sep 28, 2010 | 23.88 | 24.16 | 23.87 | 24.00 | 4,855 | +0.20(+0.84%) |
Sep 27, 2010 | 23.96 | 24.02 | 23.80 | 23.80 | 1,695 | -0.21(-0.87%) |
Sep 24, 2010 | 23.78 | 24.01 | 23.78 | 24.01 | 8,874 | +0.47(+2.00%) |
Sep 23, 2010 | 23.37 | 23.92 | 23.27 | 23.54 | 114,746 | -0.27(-1.13%) |
Sep 22, 2010 | 23.57 | 24.01 | 23.50 | 23.81 | 248,996 | -0.28(-1.16%) |
Sep 21, 2010 | 23.77 | 24.12 | 23.60 | 24.09 | 383,102 | +0.14(+0.58%) |
Sep 20, 2010 | 23.65 | 23.95 | 23.65 | 23.95 | 306,961 | +0.70(+3.01%) |
Sep 17, 2010 | 23.41 | 23.45 | 23.25 | 23.25 | 3,879 | +0.00(+0.00%) |
Sep 15, 2010 | 23.11 | 23.34 | 23.11 | 23.25 | 2,415 | +0.30(+1.31%) |
Sep 14, 2010 | 22.89 | 23.16 | 22.89 | 22.95 | 1,865 | +0.40(+1.77%) |
Sep 13, 2010 | 22.66 | 22.78 | 22.55 | 22.55 | 10,020 | +0.25(+1.12%) |
Sep 10, 2010 | 22.31 | 22.39 | 22.30 | 22.30 | 2,492 | -0.30(-1.33%) |
Sep 09, 2010 | 22.30 | 22.60 | 22.30 | 22.60 | 3,423 | +0.10(+0.44%) |
Sep 08, 2010 | 22.46 | 22.75 | 22.41 | 22.50 | 4,242 | +0.30(+1.35%) |
Sep 07, 2010 | 22.15 | 22.20 | 22.15 | 22.20 | 3,856 | -0.04(-0.18%) |
Sep 03, 2010 | 22.55 | 22.55 | 22.21 | 22.24 | 4,472 | -0.21(-0.94%) |
Sep 02, 2010 | 22.40 | 22.53 | 22.17 | 22.45 | 5,022 | +0.10(+0.45%) |