Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.23 | 22.49 | 22.23 | 22.43 | 18,913 | +0.14(+0.63%) |
Nov 29, 2010 | 22.27 | 22.29 | 22.14 | 22.29 | 11,205 | +0.03(+0.13%) |
Nov 26, 2010 | 22.22 | 22.26 | 22.12 | 22.26 | 6,786 | -0.01(-0.04%) |
Nov 25, 2010 | 22.29 | 22.29 | 22.22 | 22.27 | 11,319 | +0.06(+0.27%) |
Nov 24, 2010 | 22.17 | 22.21 | 22.15 | 22.21 | 7,515 | +0.08(+0.36%) |
Nov 23, 2010 | 22.16 | 22.16 | 22.10 | 22.13 | 14,421 | -0.27(-1.21%) |
Nov 22, 2010 | 22.25 | 22.40 | 22.15 | 22.40 | 16,866 | +0.18(+0.81%) |
Nov 19, 2010 | 22.11 | 22.22 | 22.03 | 22.22 | 10,778 | +0.09(+0.41%) |
Nov 18, 2010 | 22.08 | 22.15 | 21.76 | 22.13 | 20,709 | +0.37(+1.70%) |
Nov 17, 2010 | 21.58 | 21.76 | 21.58 | 21.76 | 11,466 | +0.23(+1.07%) |
Nov 16, 2010 | 21.74 | 21.74 | 21.39 | 21.53 | 45,612 | -0.32(-1.46%) |
Nov 15, 2010 | 21.89 | 21.94 | 21.85 | 21.85 | 29,292 | -0.01(-0.05%) |
Nov 12, 2010 | 22.00 | 22.04 | 21.72 | 21.86 | 14,332 | -0.29(-1.31%) |
Nov 11, 2010 | 22.22 | 22.22 | 22.10 | 22.15 | 62,443 | -0.06(-0.27%) |
Nov 10, 2010 | 22.19 | 22.25 | 22.00 | 22.21 | 29,986 | -0.01(-0.05%) |
Nov 09, 2010 | 22.63 | 22.67 | 22.22 | 22.22 | 15,286 | -0.27(-1.20%) |
Nov 08, 2010 | 22.34 | 22.50 | 22.32 | 22.49 | 19,555 | +0.24(+1.08%) |
Nov 05, 2010 | 22.18 | 22.40 | 22.18 | 22.25 | 23,662 | +0.08(+0.36%) |
Nov 04, 2010 | 22.03 | 22.20 | 22.03 | 22.17 | 23,988 | +0.38(+1.74%) |
Nov 03, 2010 | 21.76 | 21.79 | 21.65 | 21.79 | 41,216 | +0.07(+0.32%) |
Nov 02, 2010 | 21.77 | 21.77 | 21.69 | 21.72 | 21,523 | +0.04(+0.18%) |
Nov 01, 2010 | 21.74 | 21.81 | 21.65 | 21.68 | 33,825 | +0.07(+0.32%) |
Oct 29, 2010 | 21.51 | 21.61 | 21.49 | 21.61 | 43,558 | +0.18(+0.84%) |
Oct 28, 2010 | 21.46 | 21.49 | 21.39 | 21.43 | 19,985 | +0.03(+0.14%) |
Oct 27, 2010 | 21.50 | 21.50 | 21.29 | 21.40 | 20,781 | -0.10(-0.47%) |
Oct 25, 2010 | 21.42 | 21.51 | 21.42 | 21.50 | 32,570 | +0.22(+1.03%) |
Oct 22, 2010 | 21.22 | 21.28 | 21.17 | 21.28 | 12,361 | +0.14(+0.66%) |
Oct 21, 2010 | 21.32 | 21.32 | 21.14 | 21.14 | 5,508 | -0.12(-0.56%) |
Oct 20, 2010 | 20.96 | 21.28 | 20.96 | 21.26 | 53,901 | +0.35(+1.67%) |
Oct 19, 2010 | 21.05 | 21.13 | 20.91 | 20.91 | 74,057 | -0.34(-1.60%) |
Oct 18, 2010 | 21.18 | 21.25 | 21.14 | 21.25 | 6,190 | +0.06(+0.28%) |
Oct 15, 2010 | 21.16 | 21.19 | 21.09 | 21.19 | 11,213 | +0.00(+0.00%) |
Oct 14, 2010 | 21.31 | 21.35 | 21.19 | 21.19 | 22,251 | -0.08(-0.38%) |
Oct 13, 2010 | 21.13 | 21.30 | 21.12 | 21.27 | 28,889 | +0.26(+1.24%) |
Oct 12, 2010 | 20.91 | 21.01 | 20.87 | 21.01 | 10,792 | +0.13(+0.62%) |
Oct 08, 2010 | 20.76 | 20.92 | 20.76 | 20.88 | 17,223 | +0.14(+0.68%) |
Oct 07, 2010 | 20.88 | 20.88 | 20.65 | 20.74 | 18,042 | -0.03(-0.14%) |
Oct 06, 2010 | 20.84 | 20.86 | 20.75 | 20.77 | 134,809 | -0.08(-0.38%) |
Oct 05, 2010 | 20.73 | 20.85 | 20.73 | 20.85 | 47,359 | +0.30(+1.46%) |
Oct 04, 2010 | 20.69 | 20.69 | 20.53 | 20.55 | 41,273 | -0.23(-1.11%) |
Oct 01, 2010 | 20.77 | 20.82 | 20.73 | 20.78 | 7,362 | +0.09(+0.43%) |
Sep 30, 2010 | 20.73 | 20.73 | 20.58 | 20.69 | 31,868 | +0.05(+0.24%) |
Sep 29, 2010 | 20.51 | 20.64 | 20.48 | 20.64 | 13,515 | +0.14(+0.68%) |
Sep 28, 2010 | 20.30 | 20.50 | 20.21 | 20.50 | 26,664 | +0.19(+0.94%) |
Sep 27, 2010 | 20.35 | 20.35 | 20.29 | 20.31 | 20,745 | -0.11(-0.54%) |
Sep 24, 2010 | 20.34 | 20.43 | 20.33 | 20.42 | 8,017 | +0.20(+0.99%) |
Sep 23, 2010 | 20.24 | 20.31 | 20.15 | 20.22 | 7,389 | -0.06(-0.30%) |
Sep 22, 2010 | 20.24 | 20.30 | 20.24 | 20.28 | 23,686 | +0.06(+0.30%) |
Sep 21, 2010 | 20.26 | 20.26 | 20.12 | 20.22 | 17,447 | -0.08(-0.39%) |
Sep 20, 2010 | 20.18 | 20.32 | 20.18 | 20.30 | 27,363 | +0.28(+1.40%) |
Sep 17, 2010 | 20.23 | 20.25 | 20.02 | 20.02 | 48,506 | -0.04(-0.20%) |
Sep 15, 2010 | 20.14 | 20.14 | 20.06 | 20.06 | 12,222 | -0.10(-0.50%) |
Sep 14, 2010 | 20.06 | 20.19 | 20.01 | 20.16 | 10,150 | +0.20(+1.00%) |
Sep 13, 2010 | 19.98 | 20.00 | 19.93 | 19.96 | 10,453 | +0.11(+0.55%) |
Sep 10, 2010 | 19.84 | 19.88 | 19.84 | 19.85 | 25,757 | +0.14(+0.71%) |
Sep 09, 2010 | 19.80 | 19.82 | 19.65 | 19.71 | 12,148 | -0.03(-0.15%) |
Sep 08, 2010 | 19.85 | 19.90 | 19.74 | 19.74 | 9,713 | -0.08(-0.40%) |
Sep 07, 2010 | 19.83 | 19.84 | 19.78 | 19.82 | 23,191 | +0.00(+0.00%) |
Sep 03, 2010 | 19.84 | 19.85 | 19.79 | 19.82 | 22,711 | +0.01(+0.05%) |
Sep 02, 2010 | 19.65 | 19.81 | 19.65 | 19.81 | 26,722 | +0.14(+0.71%) |