Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.60 | 21.60 | 21.36 | 21.42 | 466,361 | -0.34(-1.57%) |
Nov 29, 2010 | 21.80 | 21.83 | 21.44 | 21.76 | 346,324 | -0.16(-0.73%) |
Nov 26, 2010 | 21.91 | 22.07 | 21.80 | 21.92 | 126,167 | -0.07(-0.31%) |
Nov 24, 2010 | 21.69 | 21.99 | 21.99 | 21.99 | 288,914 | +0.46(+2.11%) |
Nov 23, 2010 | 21.65 | 21.66 | 21.44 | 21.54 | 267,153 | -0.27(-1.25%) |
Nov 22, 2010 | 21.82 | 21.91 | 21.49 | 21.81 | 354,960 | -0.05(-0.24%) |
Nov 19, 2010 | 21.68 | 22.04 | 21.54 | 21.86 | 457,886 | +0.19(+0.87%) |
Nov 18, 2010 | 21.72 | 21.93 | 21.59 | 21.67 | 505,448 | +0.12(+0.56%) |
Nov 17, 2010 | 21.60 | 21.66 | 21.38 | 21.55 | 399,423 | +0.02(+0.07%) |
Nov 16, 2010 | 21.92 | 21.99 | 21.42 | 21.54 | 397,787 | -0.50(-2.27%) |
Nov 15, 2010 | 22.04 | 22.20 | 21.92 | 22.04 | 494,062 | -0.01(-0.03%) |
Nov 12, 2010 | 21.99 | 22.20 | 21.96 | 22.04 | 564,407 | -0.08(-0.38%) |
Nov 11, 2010 | 22.06 | 22.35 | 21.97 | 22.13 | 420,728 | -0.08(-0.38%) |
Nov 10, 2010 | 22.07 | 22.24 | 21.85 | 22.21 | 690,137 | +0.20(+0.90%) |
Nov 09, 2010 | 22.03 | 22.30 | 21.93 | 22.01 | 486,150 | -0.02(-0.07%) |
Nov 08, 2010 | 21.96 | 22.12 | 21.91 | 22.03 | 610,437 | +0.05(+0.21%) |
Nov 05, 2010 | 21.99 | 22.01 | 21.82 | 21.98 | 677,101 | -0.03(-0.14%) |
Nov 04, 2010 | 21.86 | 22.18 | 21.86 | 22.01 | 497,659 | +0.37(+1.72%) |
Nov 03, 2010 | 21.90 | 21.99 | 21.50 | 21.64 | 441,848 | -0.27(-1.21%) |
Nov 02, 2010 | 21.65 | 21.99 | 21.65 | 21.91 | 328,634 | +0.42(+1.94%) |
Nov 01, 2010 | 21.64 | 21.85 | 21.27 | 21.49 | 466,566 | -0.11(-0.49%) |
Oct 29, 2010 | 21.70 | 21.78 | 21.51 | 21.60 | 427,413 | -0.20(-0.90%) |
Oct 28, 2010 | 21.92 | 21.99 | 21.65 | 21.79 | 604,654 | -0.06(-0.28%) |
Oct 27, 2010 | 21.35 | 21.88 | 21.28 | 21.85 | 711,325 | +0.67(+3.15%) |
Oct 25, 2010 | 21.52 | 21.99 | 20.89 | 21.19 | 1,153,811 | -0.30(-1.38%) |
Oct 22, 2010 | 21.22 | 21.58 | 21.11 | 21.48 | 433,415 | +0.28(+1.32%) |
Oct 21, 2010 | 21.56 | 21.79 | 21.08 | 21.20 | 654,907 | -0.26(-1.20%) |
Oct 20, 2010 | 21.07 | 21.58 | 21.07 | 21.46 | 515,403 | +0.47(+2.24%) |
Oct 19, 2010 | 21.41 | 21.42 | 20.88 | 20.99 | 560,640 | -0.62(-2.88%) |
Oct 18, 2010 | 21.60 | 21.66 | 21.51 | 21.61 | 318,806 | +0.07(+0.32%) |
Oct 15, 2010 | 21.41 | 21.70 | 21.41 | 21.54 | 514,869 | +0.18(+0.85%) |
Oct 14, 2010 | 21.44 | 21.61 | 21.31 | 21.36 | 376,138 | -0.04(-0.18%) |
Oct 13, 2010 | 21.42 | 21.54 | 21.22 | 21.40 | 495,874 | +0.08(+0.36%) |
Oct 12, 2010 | 21.44 | 21.44 | 21.16 | 21.32 | 303,839 | -0.08(-0.39%) |
Oct 11, 2010 | 21.35 | 21.53 | 21.29 | 21.41 | 159,230 | +0.02(+0.07%) |
Oct 08, 2010 | 21.39 | 21.51 | 21.07 | 21.39 | 376,821 | +0.03(+0.14%) |
Oct 07, 2010 | 21.58 | 21.66 | 21.22 | 21.36 | 1,647 | -0.10(-0.46%) |
Oct 06, 2010 | 21.44 | 21.63 | 21.37 | 21.46 | 492,371 | +0.04(+0.18%) |
Oct 05, 2010 | 21.07 | 21.48 | 20.92 | 21.42 | 500,191 | +0.55(+2.65%) |
Oct 04, 2010 | 21.38 | 21.40 | 20.69 | 20.87 | 572,566 | -0.49(-2.27%) |
Oct 01, 2010 | 21.35 | 21.76 | 20.94 | 21.35 | 570,584 | -0.23(-1.07%) |
Sep 30, 2010 | 21.58 | 21.88 | 21.51 | 21.58 | 21,943 | +0.02(+0.08%) |
Sep 29, 2010 | 21.33 | 21.63 | 21.30 | 21.57 | 448,373 | +0.14(+0.64%) |
Sep 28, 2010 | 21.26 | 21.48 | 20.93 | 21.43 | 776 | +0.26(+1.22%) |
Sep 27, 2010 | 21.41 | 21.41 | 21.05 | 21.17 | 401,729 | -0.19(-0.89%) |
Sep 24, 2010 | 21.09 | 21.38 | 20.98 | 21.36 | 498,256 | +0.52(+2.51%) |
Sep 23, 2010 | 20.99 | 21.30 | 20.84 | 20.84 | 3,219 | -0.30(-1.40%) |
Sep 22, 2010 | 21.26 | 21.49 | 21.10 | 21.13 | 1,044,478 | -0.13(-0.61%) |
Sep 21, 2010 | 20.86 | 21.38 | 20.83 | 21.26 | 845,830 | +0.42(+2.04%) |
Sep 20, 2010 | 20.19 | 20.86 | 20.16 | 20.84 | 655,279 | +0.64(+3.19%) |
Sep 17, 2010 | 20.19 | 20.41 | 20.04 | 20.19 | 1,007,399 | -0.05(-0.26%) |
Sep 15, 2010 | 19.72 | 20.40 | 19.65 | 20.25 | 954,131 | +0.52(+2.61%) |
Sep 14, 2010 | 19.82 | 19.88 | 19.67 | 19.73 | 45,508 | -0.05(-0.27%) |
Sep 13, 2010 | 20.04 | 20.15 | 19.69 | 19.78 | 1,126,655 | -0.13(-0.66%) |
Sep 10, 2010 | 19.69 | 20.02 | 19.34 | 19.92 | 1,195,748 | -0.30(-1.49%) |
Sep 09, 2010 | 20.40 | 20.43 | 20.19 | 20.22 | 320,790 | -0.01(-0.04%) |
Sep 08, 2010 | 20.44 | 20.60 | 20.16 | 20.22 | 502,642 | -0.15(-0.74%) |
Sep 07, 2010 | 20.44 | 20.53 | 20.31 | 20.37 | 2,637 | -0.17(-0.81%) |
Sep 03, 2010 | 20.73 | 20.95 | 20.30 | 20.54 | 502,207 | -0.07(-0.33%) |
Sep 02, 2010 | 20.42 | 20.64 | 20.23 | 20.61 | 1,522 | +0.24(+1.18%) |