Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.42 | 21.75 | 21.14 | 21.72 | 1,476,034 | +0.08(+0.39%) |
Nov 29, 2010 | 22.01 | 22.03 | 21.47 | 21.63 | 1,424,910 | -0.53(-2.37%) |
Nov 26, 2010 | 21.77 | 22.23 | 21.62 | 22.16 | 223,955 | +0.24(+1.11%) |
Nov 24, 2010 | 22.11 | 21.92 | 21.92 | 21.92 | 913,187 | -0.01(-0.06%) |
Nov 23, 2010 | 21.78 | 22.03 | 21.69 | 21.93 | 343,329 | -0.15(-0.70%) |
Nov 22, 2010 | 21.96 | 22.12 | 21.80 | 22.08 | 308,106 | -0.02(-0.11%) |
Nov 19, 2010 | 22.05 | 22.21 | 21.92 | 22.11 | 330,489 | +0.06(+0.28%) |
Nov 18, 2010 | 21.96 | 22.28 | 21.71 | 22.05 | 293,895 | +0.33(+1.54%) |
Nov 17, 2010 | 21.70 | 21.76 | 21.60 | 21.71 | 348,825 | +0.08(+0.37%) |
Nov 16, 2010 | 21.81 | 21.89 | 21.48 | 21.63 | 539,561 | -0.33(-1.50%) |
Nov 15, 2010 | 22.15 | 22.21 | 21.92 | 21.96 | 425,604 | -0.09(-0.43%) |
Nov 12, 2010 | 22.31 | 22.45 | 21.91 | 22.06 | 330,472 | -0.43(-1.92%) |
Nov 11, 2010 | 22.29 | 22.60 | 22.21 | 22.49 | 507,845 | -0.06(-0.25%) |
Nov 10, 2010 | 22.73 | 22.73 | 22.40 | 22.54 | 698,774 | -0.14(-0.62%) |
Nov 09, 2010 | 22.85 | 23.08 | 22.58 | 22.69 | 737,530 | -0.04(-0.19%) |
Nov 08, 2010 | 22.72 | 22.79 | 22.57 | 22.73 | 325,838 | -0.04(-0.19%) |
Nov 05, 2010 | 22.69 | 22.93 | 22.62 | 22.77 | 411,113 | +0.08(+0.33%) |
Nov 04, 2010 | 22.69 | 22.85 | 22.46 | 22.69 | 434,397 | +0.32(+1.45%) |
Nov 03, 2010 | 22.31 | 22.42 | 22.08 | 22.37 | 382,685 | +0.08(+0.34%) |
Nov 02, 2010 | 22.26 | 22.43 | 22.20 | 22.30 | 299,407 | +0.25(+1.15%) |
Nov 01, 2010 | 22.11 | 22.36 | 21.92 | 22.04 | 424,780 | +0.04(+0.19%) |
Oct 29, 2010 | 21.70 | 22.16 | 21.70 | 22.00 | 492,377 | +0.22(+1.01%) |
Oct 28, 2010 | 22.25 | 22.29 | 21.69 | 21.78 | 429,196 | -0.37(-1.65%) |
Oct 27, 2010 | 22.03 | 22.42 | 21.79 | 22.15 | 592,286 | -0.35(-1.55%) |
Oct 25, 2010 | 22.62 | 22.75 | 22.44 | 22.49 | 569,898 | -0.00(-0.02%) |
Oct 22, 2010 | 22.65 | 22.65 | 22.34 | 22.50 | 1,403,514 | -0.06(-0.27%) |
Oct 21, 2010 | 22.65 | 22.78 | 22.36 | 22.56 | 584,977 | -0.04(-0.17%) |
Oct 20, 2010 | 22.29 | 22.65 | 22.24 | 22.60 | 460,879 | +0.42(+1.91%) |
Oct 19, 2010 | 22.34 | 22.45 | 21.92 | 22.17 | 429,596 | -0.46(-2.05%) |
Oct 18, 2010 | 22.66 | 22.67 | 22.55 | 22.64 | 288,704 | +0.01(+0.06%) |
Oct 15, 2010 | 22.89 | 23.01 | 22.52 | 22.62 | 374,311 | -0.10(-0.45%) |
Oct 14, 2010 | 22.92 | 22.92 | 22.57 | 22.73 | 257,814 | -0.20(-0.86%) |
Oct 13, 2010 | 22.78 | 23.11 | 22.69 | 22.93 | 528,951 | +0.31(+1.39%) |
Oct 12, 2010 | 22.77 | 22.80 | 22.27 | 22.61 | 366,587 | -0.16(-0.70%) |
Oct 11, 2010 | 22.87 | 22.97 | 22.75 | 22.77 | 234,028 | -0.06(-0.25%) |
Oct 08, 2010 | 22.83 | 22.93 | 22.54 | 22.83 | 252,389 | +0.26(+1.17%) |
Oct 07, 2010 | 22.75 | 22.75 | 22.33 | 22.56 | 244,705 | -0.08(-0.37%) |
Oct 06, 2010 | 22.64 | 22.77 | 22.52 | 22.65 | 263,380 | +0.01(+0.06%) |
Oct 05, 2010 | 22.30 | 22.71 | 22.30 | 22.63 | 343,543 | +0.56(+2.55%) |
Oct 04, 2010 | 22.35 | 22.40 | 21.83 | 22.07 | 271,345 | -0.31(-1.36%) |
Oct 01, 2010 | 22.38 | 22.75 | 22.16 | 22.38 | 557,931 | -0.07(-0.32%) |
Sep 30, 2010 | 22.45 | 22.81 | 22.25 | 22.45 | 465,078 | -0.09(-0.41%) |
Sep 29, 2010 | 22.66 | 22.73 | 22.48 | 22.54 | 593,408 | -0.20(-0.87%) |
Sep 28, 2010 | 22.08 | 22.77 | 22.00 | 22.74 | 768,079 | +0.70(+3.20%) |
Sep 27, 2010 | 22.24 | 22.24 | 21.88 | 22.03 | 638,077 | -0.21(-0.93%) |
Sep 24, 2010 | 22.00 | 22.24 | 21.93 | 22.24 | 351,623 | +0.58(+2.67%) |
Sep 23, 2010 | 21.84 | 22.02 | 21.57 | 21.66 | 821,400 | -0.34(-1.54%) |
Sep 22, 2010 | 22.19 | 22.39 | 21.92 | 22.00 | 430,237 | -0.28(-1.26%) |
Sep 21, 2010 | 22.27 | 22.48 | 22.22 | 22.28 | 536,016 | +0.02(+0.11%) |
Sep 20, 2010 | 22.28 | 22.30 | 22.06 | 22.26 | 687,615 | +0.05(+0.23%) |
Sep 17, 2010 | 22.21 | 22.49 | 22.06 | 22.21 | 664,163 | -0.03(-0.15%) |
Sep 15, 2010 | 22.14 | 22.38 | 21.98 | 22.24 | 347,433 | +0.09(+0.40%) |
Sep 14, 2010 | 22.21 | 22.49 | 22.03 | 22.15 | 391,936 | -0.16(-0.72%) |
Sep 13, 2010 | 22.15 | 22.39 | 22.10 | 22.31 | 333,967 | +0.35(+1.58%) |
Sep 10, 2010 | 21.89 | 22.04 | 21.82 | 21.96 | 304,395 | +0.20(+0.91%) |
Sep 09, 2010 | 21.97 | 22.08 | 21.67 | 21.76 | 590,815 | -0.04(-0.19%) |
Sep 08, 2010 | 21.52 | 21.97 | 21.50 | 21.81 | 576,200 | +0.28(+1.29%) |
Sep 07, 2010 | 21.49 | 21.71 | 21.37 | 21.53 | 624,336 | +0.02(+0.09%) |
Sep 03, 2010 | 21.39 | 21.64 | 21.36 | 21.51 | 416,857 | +0.38(+1.80%) |
Sep 02, 2010 | 20.74 | 21.14 | 20.53 | 21.13 | 276 | +0.39(+1.90%) |