Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.95 | 22.28 | 21.85 | 22.06 | 1,048,271 | -0.19(-0.85%) |
Nov 29, 2010 | 22.08 | 22.25 | 21.90 | 22.25 | 94,452 | -0.05(-0.22%) |
Nov 26, 2010 | 22.00 | 22.35 | 22.00 | 22.30 | 97,116 | +0.36(+1.64%) |
Nov 24, 2010 | 21.51 | 21.94 | 21.94 | 21.94 | 164,024 | +0.62(+2.91%) |
Nov 23, 2010 | 21.41 | 21.50 | 21.27 | 21.32 | 1,057,144 | -0.53(-2.43%) |
Nov 22, 2010 | 21.83 | 21.91 | 21.67 | 21.85 | 1,555,889 | -0.37(-1.67%) |
Nov 19, 2010 | 21.95 | 22.23 | 21.95 | 22.22 | 287,673 | +0.12(+0.54%) |
Nov 18, 2010 | 21.94 | 22.10 | 21.80 | 22.10 | 357,112 | +0.65(+3.03%) |
Nov 17, 2010 | 21.47 | 21.63 | 21.36 | 21.45 | 299,339 | -0.07(-0.33%) |
Nov 16, 2010 | 21.85 | 21.88 | 21.45 | 21.52 | 359,072 | -0.72(-3.24%) |
Nov 15, 2010 | 22.35 | 22.38 | 22.12 | 22.24 | 569,216 | -0.01(-0.04%) |
Nov 12, 2010 | 22.45 | 22.51 | 22.13 | 22.25 | 423,855 | -0.37(-1.64%) |
Nov 11, 2010 | 22.59 | 22.70 | 22.55 | 22.62 | 312,429 | -0.28(-1.22%) |
Nov 10, 2010 | 22.78 | 22.95 | 22.62 | 22.90 | 487,797 | +0.15(+0.66%) |
Nov 09, 2010 | 23.20 | 23.20 | 22.60 | 22.75 | 501,823 | -0.02(-0.09%) |
Nov 08, 2010 | 22.73 | 22.80 | 22.50 | 22.77 | 629,808 | -0.29(-1.26%) |
Nov 05, 2010 | 22.96 | 23.29 | 22.95 | 23.06 | 112,494 | -0.06(-0.26%) |
Nov 04, 2010 | 22.85 | 23.12 | 22.83 | 23.12 | 1,066,385 | +0.88(+3.96%) |
Nov 03, 2010 | 22.11 | 22.24 | 21.93 | 22.24 | 2,004,675 | +0.19(+0.86%) |
Nov 02, 2010 | 22.20 | 22.20 | 22.05 | 22.05 | 255,116 | +0.10(+0.46%) |
Nov 01, 2010 | 22.05 | 22.24 | 21.91 | 21.95 | 276,187 | +0.10(+0.46%) |
Oct 29, 2010 | 22.05 | 22.10 | 21.85 | 21.85 | 381,205 | -0.05(-0.23%) |
Oct 28, 2010 | 22.00 | 22.05 | 21.75 | 21.90 | 960,127 | +0.01(+0.05%) |
Oct 27, 2010 | 22.00 | 22.05 | 21.73 | 21.89 | 222,391 | -0.58(-2.58%) |
Oct 25, 2010 | 22.50 | 22.64 | 22.35 | 22.47 | 468,256 | +0.25(+1.13%) |
Oct 22, 2010 | 22.21 | 22.25 | 22.04 | 22.22 | 106,191 | +0.52(+2.40%) |
Oct 21, 2010 | 21.40 | 21.80 | 21.40 | 21.70 | 1,008,720 | +0.74(+3.53%) |
Oct 20, 2010 | 20.93 | 21.27 | 20.93 | 20.96 | 412,460 | -0.02(-0.10%) |
Oct 19, 2010 | 21.30 | 21.32 | 20.85 | 20.98 | 487,003 | -0.68(-3.14%) |
Oct 18, 2010 | 21.31 | 21.70 | 21.26 | 21.66 | 1,269,334 | +0.34(+1.59%) |
Oct 15, 2010 | 21.41 | 21.49 | 21.20 | 21.32 | 3,453,002 | -0.34(-1.59%) |
Oct 14, 2010 | 21.75 | 21.75 | 21.46 | 21.66 | 1,015,169 | -0.19(-0.85%) |
Oct 13, 2010 | 21.66 | 22.00 | 21.63 | 21.85 | 140,923 | -0.03(-0.12%) |
Oct 12, 2010 | 21.65 | 21.88 | 21.54 | 21.88 | 324,558 | -0.16(-0.70%) |
Oct 11, 2010 | 22.08 | 22.14 | 22.00 | 22.03 | 128,827 | -0.14(-0.62%) |
Oct 08, 2010 | 21.69 | 22.26 | 21.64 | 22.17 | 494,164 | +0.49(+2.26%) |
Oct 07, 2010 | 22.00 | 22.00 | 21.63 | 21.68 | 97,587 | -0.31(-1.41%) |
Oct 06, 2010 | 21.90 | 21.99 | 21.79 | 21.99 | 362,524 | +0.22(+1.01%) |
Oct 05, 2010 | 21.40 | 21.77 | 21.33 | 21.77 | 922,668 | +0.53(+2.50%) |
Oct 04, 2010 | 21.35 | 21.38 | 21.20 | 21.24 | 174,607 | +0.09(+0.43%) |
Oct 01, 2010 | 21.28 | 21.28 | 21.01 | 21.15 | 207,645 | +0.20(+0.95%) |
Sep 30, 2010 | 20.88 | 21.03 | 20.80 | 20.95 | 369,699 | +0.20(+0.96%) |
Sep 29, 2010 | 20.76 | 20.93 | 20.70 | 20.75 | 267,296 | +0.16(+0.78%) |
Sep 28, 2010 | 20.60 | 20.69 | 20.36 | 20.59 | 223,147 | +0.04(+0.19%) |
Sep 27, 2010 | 20.78 | 20.78 | 20.51 | 20.55 | 100,451 | -0.03(-0.15%) |
Sep 24, 2010 | 20.48 | 20.65 | 20.48 | 20.58 | 264,717 | +0.20(+0.98%) |
Sep 23, 2010 | 20.50 | 20.58 | 20.30 | 20.38 | 257,121 | -0.26(-1.26%) |
Sep 22, 2010 | 20.87 | 20.88 | 20.55 | 20.64 | 149,285 | -0.36(-1.71%) |
Sep 21, 2010 | 21.13 | 21.15 | 20.90 | 21.00 | 146,411 | -0.14(-0.66%) |
Sep 20, 2010 | 20.89 | 21.19 | 20.84 | 21.14 | 130,507 | +0.34(+1.63%) |
Sep 17, 2010 | 21.00 | 21.08 | 20.80 | 20.80 | 110,216 | -0.40(-1.89%) |
Sep 15, 2010 | 21.00 | 21.20 | 20.89 | 21.20 | 410,889 | +0.05(+0.24%) |
Sep 14, 2010 | 21.21 | 21.31 | 21.12 | 21.15 | 127,832 | -0.29(-1.35%) |
Sep 13, 2010 | 21.45 | 21.55 | 21.32 | 21.44 | 127,314 | +0.07(+0.33%) |
Sep 10, 2010 | 21.27 | 21.40 | 21.22 | 21.37 | 73,639 | -0.02(-0.09%) |
Sep 09, 2010 | 21.70 | 21.72 | 21.36 | 21.39 | 124,795 | +0.13(+0.61%) |
Sep 08, 2010 | 21.21 | 21.35 | 21.18 | 21.26 | 63,069 | +0.31(+1.48%) |
Sep 07, 2010 | 21.01 | 21.02 | 20.90 | 20.95 | 109,965 | -0.23(-1.09%) |
Sep 03, 2010 | 21.39 | 21.49 | 21.18 | 21.18 | 386,872 | -0.11(-0.52%) |
Sep 02, 2010 | 21.15 | 21.42 | 21.14 | 21.29 | 93,011 | +0.19(+0.90%) |