Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.72 | 20.78 | 20.72 | 20.78 | 42,474 | +0.07(+0.34%) |
Nov 29, 2010 | 20.70 | 20.71 | 20.67 | 20.71 | 22,648 | +0.07(+0.34%) |
Nov 26, 2010 | 20.61 | 20.65 | 20.61 | 20.64 | 12,071 | +0.05(+0.24%) |
Nov 25, 2010 | 20.61 | 20.61 | 20.58 | 20.59 | 21,118 | +0.01(+0.05%) |
Nov 24, 2010 | 20.70 | 20.70 | 20.58 | 20.58 | 82,166 | -0.12(-0.58%) |
Nov 23, 2010 | 20.75 | 20.76 | 20.70 | 20.70 | 37,799 | -0.05(-0.24%) |
Nov 22, 2010 | 20.70 | 20.75 | 20.70 | 20.75 | 37,654 | +0.04(+0.19%) |
Nov 19, 2010 | 20.70 | 20.71 | 20.69 | 20.71 | 10,138 | -0.02(-0.10%) |
Nov 18, 2010 | 20.70 | 20.73 | 20.67 | 20.73 | 23,731 | +0.03(+0.14%) |
Nov 17, 2010 | 20.68 | 20.71 | 20.68 | 20.70 | 63,020 | +0.00(+0.00%) |
Nov 16, 2010 | 20.65 | 20.72 | 20.65 | 20.70 | 46,521 | +0.04(+0.19%) |
Nov 15, 2010 | 20.71 | 20.75 | 20.66 | 20.66 | 43,415 | -0.16(-0.77%) |
Nov 12, 2010 | 20.86 | 20.86 | 20.79 | 20.82 | 38,458 | +0.01(+0.05%) |
Nov 11, 2010 | 20.82 | 20.86 | 20.80 | 20.81 | 37,337 | -0.01(-0.05%) |
Nov 10, 2010 | 20.80 | 20.86 | 20.80 | 20.82 | 41,160 | -0.06(-0.29%) |
Nov 09, 2010 | 20.92 | 20.96 | 20.84 | 20.88 | 49,398 | -0.10(-0.48%) |
Nov 08, 2010 | 21.01 | 21.01 | 20.95 | 20.98 | 42,412 | -0.01(-0.05%) |
Nov 05, 2010 | 20.98 | 21.03 | 20.98 | 20.99 | 31,475 | -0.03(-0.14%) |
Nov 04, 2010 | 20.99 | 21.03 | 20.98 | 21.02 | 39,523 | +0.05(+0.24%) |
Nov 03, 2010 | 20.98 | 21.02 | 20.97 | 20.97 | 9,370 | -0.02(-0.10%) |
Nov 02, 2010 | 21.00 | 21.00 | 20.97 | 20.99 | 21,977 | -0.04(-0.19%) |
Nov 01, 2010 | 21.09 | 21.09 | 21.00 | 21.03 | 21,973 | -0.04(-0.19%) |
Oct 29, 2010 | 21.02 | 21.07 | 21.02 | 21.07 | 14,570 | +0.06(+0.29%) |
Oct 28, 2010 | 20.96 | 21.01 | 20.96 | 21.01 | 86,401 | +0.00(+0.00%) |
Oct 27, 2010 | 21.03 | 21.03 | 21.00 | 21.01 | 27,962 | -0.19(-0.90%) |
Oct 25, 2010 | 21.18 | 21.22 | 21.16 | 21.20 | 41,873 | +0.06(+0.28%) |
Oct 22, 2010 | 21.13 | 21.15 | 21.13 | 21.14 | 14,347 | -0.03(-0.14%) |
Oct 21, 2010 | 21.15 | 21.18 | 21.11 | 21.17 | 24,889 | +0.02(+0.09%) |
Oct 20, 2010 | 21.16 | 21.16 | 21.13 | 21.15 | 54,748 | -0.01(-0.05%) |
Oct 19, 2010 | 21.10 | 21.16 | 21.08 | 21.16 | 22,934 | +0.05(+0.24%) |
Oct 18, 2010 | 21.03 | 21.11 | 21.03 | 21.11 | 22,467 | +0.05(+0.24%) |
Oct 15, 2010 | 21.00 | 21.08 | 21.00 | 21.06 | 38,997 | +0.02(+0.10%) |
Oct 14, 2010 | 21.12 | 21.12 | 21.04 | 21.04 | 34,044 | -0.08(-0.38%) |
Oct 13, 2010 | 21.12 | 21.12 | 21.08 | 21.12 | 46,131 | +0.01(+0.05%) |
Oct 12, 2010 | 21.08 | 21.13 | 21.08 | 21.11 | 33,316 | +0.02(+0.09%) |
Oct 08, 2010 | 21.12 | 21.14 | 21.08 | 21.09 | 193,404 | +0.01(+0.05%) |
Oct 07, 2010 | 21.14 | 21.14 | 21.05 | 21.08 | 25,426 | +0.01(+0.05%) |
Oct 06, 2010 | 21.12 | 21.12 | 21.06 | 21.07 | 22,727 | +0.00(+0.00%) |
Oct 05, 2010 | 21.15 | 21.15 | 21.03 | 21.07 | 61,296 | -0.01(-0.05%) |
Oct 04, 2010 | 21.07 | 21.08 | 21.03 | 21.08 | 31,848 | +0.04(+0.19%) |
Oct 01, 2010 | 21.06 | 21.06 | 21.01 | 21.04 | 30,588 | -0.04(-0.19%) |
Sep 30, 2010 | 21.03 | 21.08 | 21.02 | 21.08 | 24,892 | +0.05(+0.24%) |
Sep 29, 2010 | 21.02 | 21.06 | 21.01 | 21.03 | 28,333 | -0.03(-0.14%) |
Sep 28, 2010 | 20.99 | 21.06 | 20.99 | 21.06 | 37,724 | +0.06(+0.29%) |
Sep 27, 2010 | 20.99 | 21.00 | 20.98 | 21.00 | 13,022 | +0.02(+0.10%) |
Sep 24, 2010 | 20.92 | 21.01 | 20.92 | 20.98 | 94,493 | +0.00(+0.00%) |
Sep 23, 2010 | 21.02 | 21.02 | 20.97 | 20.98 | 87,207 | -0.02(-0.10%) |
Sep 22, 2010 | 20.98 | 21.00 | 20.97 | 21.00 | 26,606 | +0.09(+0.43%) |
Sep 21, 2010 | 20.84 | 20.92 | 20.84 | 20.91 | 25,116 | +0.02(+0.10%) |
Sep 20, 2010 | 20.88 | 20.90 | 20.82 | 20.89 | 52,481 | +0.03(+0.14%) |
Sep 17, 2010 | 20.81 | 20.86 | 20.81 | 20.86 | 22,787 | +0.01(+0.05%) |
Sep 15, 2010 | 20.86 | 20.86 | 20.83 | 20.85 | 69,608 | +0.01(+0.05%) |
Sep 14, 2010 | 20.84 | 20.87 | 20.83 | 20.84 | 191,377 | +0.05(+0.24%) |
Sep 13, 2010 | 20.83 | 20.84 | 20.78 | 20.79 | 27,098 | -0.01(-0.05%) |
Sep 10, 2010 | 20.82 | 20.84 | 20.77 | 20.80 | 52,518 | -0.03(-0.14%) |
Sep 09, 2010 | 20.86 | 20.86 | 20.79 | 20.83 | 52,661 | -0.08(-0.38%) |
Sep 08, 2010 | 20.98 | 20.98 | 20.86 | 20.91 | 158,739 | -0.10(-0.48%) |
Sep 07, 2010 | 20.96 | 21.01 | 20.93 | 21.01 | 19,323 | +0.13(+0.62%) |
Sep 03, 2010 | 20.85 | 20.88 | 20.82 | 20.88 | 32,600 | -0.04(-0.19%) |
Sep 02, 2010 | 20.89 | 20.92 | 20.86 | 20.92 | 8,684 | +0.03(+0.14%) |