Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.59 | 20.72 | 20.55 | 20.61 | 919,625 | -0.11(-0.53%) |
Nov 29, 2010 | 20.61 | 20.76 | 20.41 | 20.72 | 776,295 | +0.04(+0.20%) |
Nov 26, 2010 | 20.70 | 20.83 | 20.64 | 20.68 | 304,006 | -0.12(-0.56%) |
Nov 24, 2010 | 20.68 | 20.80 | 20.80 | 20.80 | 576,435 | +0.25(+1.23%) |
Nov 23, 2010 | 20.68 | 20.68 | 20.39 | 20.54 | 520,499 | -0.22(-1.06%) |
Nov 22, 2010 | 20.61 | 20.82 | 20.59 | 20.76 | 702,842 | +0.09(+0.46%) |
Nov 19, 2010 | 20.66 | 20.70 | 20.52 | 20.67 | 454,307 | -0.03(-0.16%) |
Nov 18, 2010 | 20.55 | 20.81 | 20.52 | 20.70 | 683,440 | +0.26(+1.26%) |
Nov 17, 2010 | 20.41 | 20.53 | 20.30 | 20.45 | 721,994 | +0.08(+0.40%) |
Nov 16, 2010 | 20.49 | 20.53 | 20.24 | 20.36 | 1,078,661 | -0.22(-1.05%) |
Nov 15, 2010 | 20.53 | 20.72 | 20.45 | 20.58 | 591,406 | +0.13(+0.63%) |
Nov 12, 2010 | 20.44 | 20.54 | 20.36 | 20.45 | 842,251 | -0.03(-0.13%) |
Nov 11, 2010 | 20.43 | 20.51 | 20.34 | 20.48 | 578,072 | -0.09(-0.43%) |
Nov 10, 2010 | 20.44 | 20.59 | 20.36 | 20.57 | 884,957 | +0.14(+0.66%) |
Nov 09, 2010 | 20.60 | 20.68 | 20.41 | 20.43 | 951,570 | -0.12(-0.56%) |
Nov 08, 2010 | 20.59 | 20.65 | 20.49 | 20.55 | 615,685 | -0.07(-0.33%) |
Nov 05, 2010 | 20.59 | 20.67 | 20.49 | 20.62 | 607,171 | +0.01(+0.07%) |
Nov 04, 2010 | 20.30 | 20.64 | 20.20 | 20.60 | 908,159 | +0.39(+1.95%) |
Nov 03, 2010 | 20.24 | 20.25 | 20.05 | 20.21 | 603,945 | +0.01(+0.07%) |
Nov 02, 2010 | 20.12 | 20.30 | 20.11 | 20.19 | 502,563 | +0.18(+0.88%) |
Nov 01, 2010 | 20.06 | 20.16 | 19.87 | 20.02 | 579,621 | +0.05(+0.27%) |
Oct 29, 2010 | 19.97 | 20.05 | 19.90 | 19.96 | 648,741 | -0.03(-0.14%) |
Oct 28, 2010 | 19.93 | 20.07 | 19.90 | 19.99 | 609,296 | +0.12(+0.61%) |
Oct 27, 2010 | 19.67 | 19.90 | 19.57 | 19.87 | 624,613 | +0.14(+0.72%) |
Oct 25, 2010 | 19.80 | 19.92 | 19.69 | 19.73 | 341,702 | -0.01(-0.03%) |
Oct 22, 2010 | 19.80 | 19.80 | 19.61 | 19.73 | 215,133 | -0.02(-0.10%) |
Oct 21, 2010 | 19.94 | 20.02 | 19.55 | 19.75 | 499,969 | -0.11(-0.55%) |
Oct 20, 2010 | 19.88 | 19.94 | 19.82 | 19.86 | 498,082 | +0.08(+0.41%) |
Oct 19, 2010 | 19.70 | 19.96 | 19.68 | 19.78 | 646,495 | -0.06(-0.31%) |
Oct 18, 2010 | 19.82 | 19.98 | 19.76 | 19.84 | 462,809 | +0.06(+0.31%) |
Oct 15, 2010 | 19.89 | 19.90 | 19.67 | 19.78 | 494,016 | +0.00(+0.00%) |
Oct 14, 2010 | 19.82 | 19.88 | 19.73 | 19.78 | 588,602 | -0.03(-0.17%) |
Oct 13, 2010 | 19.85 | 19.90 | 19.73 | 19.82 | 507,481 | +0.07(+0.38%) |
Oct 12, 2010 | 19.93 | 19.93 | 19.73 | 19.74 | 763,269 | -0.12(-0.58%) |
Oct 11, 2010 | 19.88 | 19.90 | 19.81 | 19.86 | 752,173 | -0.03(-0.17%) |
Oct 08, 2010 | 19.89 | 19.98 | 19.82 | 19.89 | 620,956 | -0.04(-0.20%) |
Oct 07, 2010 | 19.95 | 20.11 | 19.84 | 19.93 | 430,295 | +0.02(+0.10%) |
Oct 06, 2010 | 19.92 | 19.97 | 19.79 | 19.91 | 336,943 | -0.04(-0.20%) |
Oct 05, 2010 | 20.05 | 20.14 | 19.86 | 19.95 | 714,318 | +0.02(+0.10%) |
Oct 04, 2010 | 19.90 | 19.96 | 19.80 | 19.93 | 840,152 | +0.00(+0.00%) |
Oct 01, 2010 | 19.93 | 19.97 | 19.79 | 19.93 | 785,262 | +0.10(+0.50%) |
Sep 30, 2010 | 19.83 | 19.99 | 19.78 | 19.83 | 19,530 | +0.16(+0.84%) |
Sep 29, 2010 | 19.79 | 19.84 | 19.50 | 19.67 | 1,180 | -0.03(-0.17%) |
Sep 28, 2010 | 19.77 | 19.77 | 19.52 | 19.70 | 544,341 | +0.01(+0.07%) |
Sep 27, 2010 | 19.61 | 19.79 | 19.56 | 19.69 | 415,898 | +0.07(+0.35%) |
Sep 24, 2010 | 19.61 | 19.69 | 19.46 | 19.62 | 420,437 | +0.24(+1.26%) |
Sep 23, 2010 | 19.31 | 19.54 | 19.26 | 19.37 | 540,297 | -0.08(-0.42%) |
Sep 22, 2010 | 19.34 | 19.54 | 19.31 | 19.46 | 449,693 | +0.07(+0.35%) |
Sep 21, 2010 | 19.48 | 19.59 | 19.33 | 19.39 | 657,831 | -0.10(-0.52%) |
Sep 20, 2010 | 19.40 | 19.58 | 19.29 | 19.49 | 485,048 | +0.18(+0.91%) |
Sep 17, 2010 | 19.31 | 19.45 | 19.23 | 19.31 | 979,149 | -0.18(-0.94%) |
Sep 15, 2010 | 19.52 | 19.63 | 19.40 | 19.50 | 498,828 | -0.09(-0.45%) |
Sep 14, 2010 | 19.66 | 19.68 | 19.56 | 19.58 | 381,651 | -0.09(-0.48%) |
Sep 13, 2010 | 19.68 | 19.76 | 19.57 | 19.68 | 460,217 | +0.16(+0.83%) |
Sep 10, 2010 | 19.56 | 19.58 | 19.46 | 19.52 | 547,428 | +0.03(+0.14%) |
Sep 09, 2010 | 19.49 | 19.56 | 19.39 | 19.49 | 306,163 | +0.20(+1.02%) |
Sep 08, 2010 | 19.39 | 19.52 | 19.27 | 19.29 | 455,237 | -0.12(-0.63%) |
Sep 07, 2010 | 19.66 | 19.72 | 19.38 | 19.42 | 715,307 | -0.34(-1.72%) |
Sep 03, 2010 | 19.71 | 19.85 | 19.66 | 19.75 | 418,749 | +0.14(+0.73%) |
Sep 02, 2010 | 19.69 | 19.69 | 19.43 | 19.61 | 213 | -0.02(-0.10%) |