Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.72 | 20.79 | 20.61 | 20.73 | 185,350 | -0.21(-1.01%) |
Nov 29, 2010 | 20.93 | 20.99 | 20.67 | 20.94 | 21,067 | -0.13(-0.61%) |
Nov 26, 2010 | 21.10 | 21.10 | 21.06 | 21.07 | 9,485 | -0.07(-0.35%) |
Nov 24, 2010 | 20.87 | 21.14 | 21.14 | 21.14 | 26,814 | +0.43(+2.08%) |
Nov 23, 2010 | 20.81 | 20.83 | 20.61 | 20.71 | 14,990 | -0.29(-1.40%) |
Nov 22, 2010 | 20.85 | 21.04 | 20.78 | 21.00 | 14,199 | +0.05(+0.26%) |
Nov 19, 2010 | 20.82 | 20.96 | 20.73 | 20.95 | 35,895 | +0.11(+0.53%) |
Nov 18, 2010 | 20.72 | 20.97 | 20.72 | 20.84 | 36,533 | +0.30(+1.47%) |
Nov 17, 2010 | 20.44 | 20.58 | 20.42 | 20.54 | 6,947 | +0.08(+0.40%) |
Nov 16, 2010 | 20.63 | 20.66 | 20.39 | 20.45 | 66,822 | -0.30(-1.46%) |
Nov 15, 2010 | 20.91 | 20.92 | 20.76 | 20.76 | 34,290 | -0.04(-0.18%) |
Nov 12, 2010 | 20.93 | 21.02 | 20.68 | 20.79 | 22,964 | -0.26(-1.22%) |
Nov 11, 2010 | 20.92 | 21.10 | 20.79 | 21.05 | 37,319 | -0.11(-0.52%) |
Nov 10, 2010 | 21.09 | 21.16 | 20.92 | 21.16 | 138,406 | +0.11(+0.52%) |
Nov 09, 2010 | 21.24 | 21.25 | 20.97 | 21.05 | 36,473 | -0.07(-0.35%) |
Nov 08, 2010 | 21.11 | 21.17 | 21.03 | 21.12 | 108,771 | -0.05(-0.22%) |
Nov 05, 2010 | 21.21 | 21.21 | 21.09 | 21.17 | 28,348 | +0.05(+0.26%) |
Nov 04, 2010 | 21.08 | 21.14 | 21.01 | 21.11 | 25,727 | +0.26(+1.23%) |
Nov 03, 2010 | 20.83 | 20.88 | 20.66 | 20.86 | 14,509 | +0.05(+0.22%) |
Nov 02, 2010 | 20.77 | 20.88 | 20.73 | 20.81 | 29,859 | +0.19(+0.93%) |
Nov 01, 2010 | 20.76 | 20.85 | 20.55 | 20.62 | 25,610 | -0.05(-0.22%) |
Oct 29, 2010 | 20.64 | 20.73 | 20.59 | 20.66 | 30,130 | +0.07(+0.36%) |
Oct 28, 2010 | 20.71 | 20.71 | 20.50 | 20.59 | 11,490 | +0.01(+0.04%) |
Oct 27, 2010 | 20.41 | 20.58 | 20.33 | 20.58 | 24,535 | +0.16(+0.81%) |
Oct 25, 2010 | 20.44 | 20.55 | 20.40 | 20.42 | 55,211 | +0.16(+0.77%) |
Oct 22, 2010 | 20.15 | 20.29 | 20.15 | 20.26 | 7,393 | +0.16(+0.77%) |
Oct 21, 2010 | 20.15 | 20.23 | 19.91 | 20.11 | 48,131 | +0.05(+0.23%) |
Oct 20, 2010 | 19.98 | 20.14 | 19.91 | 20.06 | 17,775 | +0.21(+1.06%) |
Oct 19, 2010 | 19.97 | 19.99 | 19.73 | 19.85 | 17,795 | -0.26(-1.28%) |
Oct 18, 2010 | 20.14 | 20.14 | 20.02 | 20.11 | 8,734 | -0.02(-0.09%) |
Oct 15, 2010 | 20.10 | 20.12 | 19.88 | 20.12 | 27,601 | +0.23(+1.15%) |
Oct 14, 2010 | 20.01 | 20.04 | 19.81 | 19.90 | 26,962 | -0.15(-0.73%) |
Oct 13, 2010 | 19.98 | 20.12 | 19.93 | 20.04 | 31,590 | +0.16(+0.78%) |
Oct 12, 2010 | 19.82 | 19.91 | 19.56 | 19.89 | 15,513 | +0.10(+0.51%) |
Oct 11, 2010 | 19.81 | 19.88 | 19.74 | 19.79 | 25,376 | +0.02(+0.09%) |
Oct 08, 2010 | 19.63 | 19.79 | 19.51 | 19.77 | 8,507 | +0.11(+0.56%) |
Oct 07, 2010 | 19.56 | 19.70 | 19.51 | 19.66 | 50,015 | +0.06(+0.33%) |
Oct 06, 2010 | 19.83 | 19.83 | 19.50 | 19.59 | 41,141 | -0.26(-1.29%) |
Oct 05, 2010 | 19.64 | 19.90 | 19.63 | 19.85 | 81,761 | +0.47(+2.41%) |
Oct 04, 2010 | 19.60 | 19.60 | 19.25 | 19.38 | 12,750 | -0.24(-1.21%) |
Oct 01, 2010 | 19.76 | 19.76 | 19.56 | 19.62 | 19,223 | -0.04(-0.19%) |
Sep 30, 2010 | 19.81 | 19.85 | 19.48 | 19.66 | 9,704 | -0.01(-0.05%) |
Sep 29, 2010 | 19.63 | 19.75 | 19.59 | 19.67 | 25,327 | -0.05(-0.28%) |
Sep 28, 2010 | 19.68 | 19.75 | 19.44 | 19.72 | 126,645 | +0.14(+0.70%) |
Sep 27, 2010 | 19.75 | 19.75 | 19.55 | 19.58 | 59,508 | -0.14(-0.70%) |
Sep 24, 2010 | 19.44 | 19.72 | 19.44 | 19.72 | 72,370 | +0.48(+2.47%) |
Sep 23, 2010 | 19.33 | 19.42 | 19.21 | 19.25 | 16,647 | -0.05(-0.24%) |
Sep 22, 2010 | 19.42 | 19.45 | 19.19 | 19.29 | 27,222 | -0.15(-0.75%) |
Sep 21, 2010 | 19.46 | 19.50 | 19.37 | 19.44 | 99,638 | -0.05(-0.24%) |
Sep 20, 2010 | 19.23 | 19.49 | 19.23 | 19.48 | 13,430 | +0.30(+1.58%) |
Sep 17, 2010 | 19.21 | 19.25 | 19.16 | 19.18 | 54,105 | +0.05(+0.24%) |
Sep 15, 2010 | 19.05 | 19.16 | 18.91 | 19.14 | 22,247 | +0.06(+0.34%) |
Sep 14, 2010 | 18.92 | 19.14 | 18.92 | 19.07 | 53,478 | +0.13(+0.68%) |
Sep 13, 2010 | 18.76 | 18.97 | 18.76 | 18.94 | 188,382 | +0.28(+1.52%) |
Sep 10, 2010 | 18.67 | 18.68 | 18.55 | 18.66 | 6,399 | +0.06(+0.35%) |
Sep 09, 2010 | 18.69 | 18.69 | 18.54 | 18.59 | 43,745 | +0.09(+0.50%) |
Sep 08, 2010 | 18.33 | 18.59 | 18.33 | 18.50 | 10,754 | +0.19(+1.05%) |
Sep 07, 2010 | 18.37 | 18.37 | 18.28 | 18.31 | 4,333 | -0.18(-0.99%) |
Sep 03, 2010 | 18.47 | 18.55 | 18.36 | 18.49 | 40,838 | +0.25(+1.36%) |
Sep 02, 2010 | 18.09 | 18.27 | 18.09 | 18.25 | 32,529 | +0.27(+1.48%) |