Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.86 | 22.90 | 22.84 | 22.86 | 11,711 | -0.10(-0.44%) |
Nov 29, 2010 | 22.91 | 22.96 | 22.87 | 22.96 | 8,326 | -0.01(-0.04%) |
Nov 26, 2010 | 22.95 | 23.00 | 22.95 | 22.97 | 8,663 | -0.07(-0.28%) |
Nov 24, 2010 | 23.00 | 23.03 | 23.03 | 23.03 | 5,488 | +0.10(+0.42%) |
Nov 23, 2010 | 22.94 | 22.97 | 22.89 | 22.94 | 27,284 | -0.19(-0.81%) |
Nov 22, 2010 | 23.08 | 23.13 | 23.02 | 23.13 | 7,142 | -0.01(-0.03%) |
Nov 19, 2010 | 23.06 | 23.13 | 23.02 | 23.13 | 7,865 | +0.05(+0.20%) |
Nov 18, 2010 | 23.02 | 23.11 | 23.02 | 23.09 | 6,446 | +0.19(+0.82%) |
Nov 17, 2010 | 22.88 | 22.95 | 22.88 | 22.90 | 6,190 | +0.04(+0.16%) |
Nov 16, 2010 | 23.00 | 23.00 | 22.81 | 22.86 | 8,523 | -0.19(-0.83%) |
Nov 15, 2010 | 23.18 | 23.18 | 23.06 | 23.06 | 17,290 | -0.10(-0.44%) |
Nov 12, 2010 | 23.23 | 23.23 | 23.09 | 23.16 | 5,734 | -0.13(-0.57%) |
Nov 11, 2010 | 23.27 | 23.30 | 23.25 | 23.29 | 10,179 | -0.03(-0.13%) |
Nov 10, 2010 | 23.23 | 23.34 | 23.23 | 23.32 | 13,743 | +0.06(+0.27%) |
Nov 09, 2010 | 23.48 | 23.51 | 23.25 | 23.26 | 18,433 | -0.22(-0.92%) |
Nov 08, 2010 | 23.45 | 23.47 | 23.40 | 23.47 | 12,031 | -0.03(-0.11%) |
Nov 05, 2010 | 23.47 | 23.52 | 23.47 | 23.50 | 39,890 | -0.01(-0.03%) |
Nov 04, 2010 | 23.45 | 23.51 | 23.43 | 23.51 | 47,410 | +0.24(+1.04%) |
Nov 03, 2010 | 23.27 | 23.27 | 23.19 | 23.27 | 18,390 | +0.04(+0.17%) |
Nov 02, 2010 | 23.18 | 23.23 | 23.18 | 23.23 | 1,374 | +0.14(+0.61%) |
Nov 01, 2010 | 23.13 | 23.16 | 23.04 | 23.09 | 7,730 | +0.02(+0.07%) |
Oct 29, 2010 | 23.09 | 23.09 | 23.06 | 23.07 | 11,127 | +0.01(+0.05%) |
Oct 28, 2010 | 23.07 | 23.08 | 23.02 | 23.06 | 2,094 | +0.06(+0.26%) |
Oct 27, 2010 | 23.02 | 23.02 | 22.92 | 23.00 | 11,956 | -0.17(-0.74%) |
Oct 25, 2010 | 23.23 | 23.23 | 23.16 | 23.17 | 44,534 | +0.05(+0.24%) |
Oct 22, 2010 | 23.08 | 23.12 | 23.08 | 23.12 | 5,553 | +0.02(+0.10%) |
Oct 21, 2010 | 23.11 | 23.16 | 23.04 | 23.09 | 15,243 | -0.05(-0.20%) |
Oct 20, 2010 | 23.04 | 23.14 | 22.99 | 23.14 | 5,393 | +0.19(+0.85%) |
Oct 19, 2010 | 23.00 | 23.06 | 22.93 | 22.95 | 12,661 | -0.21(-0.90%) |
Oct 18, 2010 | 23.09 | 23.15 | 23.09 | 23.15 | 5,099 | +0.08(+0.36%) |
Oct 15, 2010 | 23.11 | 23.11 | 23.05 | 23.07 | 7,633 | -0.02(-0.07%) |
Oct 14, 2010 | 23.12 | 23.16 | 23.08 | 23.09 | 8,266 | -0.04(-0.17%) |
Oct 13, 2010 | 23.08 | 23.15 | 23.08 | 23.13 | 7,895 | +0.12(+0.51%) |
Oct 12, 2010 | 22.96 | 23.01 | 22.91 | 23.01 | 4,437 | +0.01(+0.03%) |
Oct 11, 2010 | 23.02 | 23.03 | 22.98 | 23.00 | 22,585 | -0.01(-0.03%) |
Oct 08, 2010 | 23.01 | 23.02 | 22.94 | 23.01 | 9,054 | +0.13(+0.58%) |
Oct 07, 2010 | 22.96 | 22.96 | 22.85 | 22.88 | 5,922 | -0.05(-0.24%) |
Oct 06, 2010 | 22.91 | 22.97 | 22.88 | 22.93 | 9,324 | +0.02(+0.10%) |
Oct 05, 2010 | 22.80 | 22.91 | 22.80 | 22.91 | 12,458 | +0.27(+1.21%) |
Oct 04, 2010 | 22.71 | 22.71 | 22.61 | 22.63 | 7,968 | -0.10(-0.45%) |
Oct 01, 2010 | 22.74 | 22.76 | 22.66 | 22.74 | 27,653 | +0.05(+0.24%) |
Sep 30, 2010 | 22.72 | 22.79 | 22.60 | 22.68 | 71,402 | +0.01(+0.04%) |
Sep 29, 2010 | 22.67 | 22.74 | 22.67 | 22.67 | 4,637 | -0.08(-0.35%) |
Sep 28, 2010 | 22.69 | 22.75 | 22.67 | 22.75 | 5,320 | +0.09(+0.41%) |
Sep 27, 2010 | 22.67 | 22.70 | 22.63 | 22.66 | 34,017 | -0.10(-0.45%) |
Sep 24, 2010 | 22.63 | 22.76 | 22.63 | 22.76 | 18,202 | +0.20(+0.86%) |
Sep 23, 2010 | 22.59 | 22.66 | 22.54 | 22.56 | 25,188 | -0.09(-0.41%) |
Sep 22, 2010 | 22.74 | 22.74 | 22.65 | 22.66 | 13,377 | -0.04(-0.17%) |
Sep 21, 2010 | 22.69 | 22.74 | 22.63 | 22.70 | 9,623 | +0.04(+0.17%) |
Sep 20, 2010 | 22.54 | 22.66 | 22.53 | 22.66 | 11,410 | +0.16(+0.69%) |
Sep 17, 2010 | 22.50 | 22.50 | 22.46 | 22.50 | 13,003 | -0.05(-0.21%) |
Sep 15, 2010 | 22.47 | 22.55 | 22.46 | 22.55 | 7,799 | +0.05(+0.24%) |
Sep 14, 2010 | 22.45 | 22.55 | 22.45 | 22.49 | 5,616 | +0.01(+0.06%) |
Sep 13, 2010 | 22.40 | 22.49 | 22.40 | 22.48 | 9,717 | +0.16(+0.71%) |
Sep 10, 2010 | 22.31 | 22.34 | 22.30 | 22.32 | 11,239 | -0.00(-0.00%) |
Sep 09, 2010 | 22.35 | 22.35 | 22.28 | 22.32 | 10,106 | +0.03(+0.14%) |
Sep 08, 2010 | 22.26 | 22.32 | 22.26 | 22.29 | 15,089 | +0.03(+0.14%) |
Sep 07, 2010 | 22.29 | 22.29 | 22.24 | 22.26 | 8,957 | -0.04(-0.18%) |
Sep 03, 2010 | 22.31 | 22.31 | 22.26 | 22.30 | 5,353 | +0.08(+0.36%) |
Sep 02, 2010 | 22.17 | 22.22 | 22.17 | 22.22 | 5,885 | +0.05(+0.23%) |