Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.58 | 21.70 | 21.30 | 21.60 | 53,288 | +0.03(+0.14%) |
Nov 29, 2010 | 22.20 | 22.20 | 21.55 | 21.57 | 42,209 | -0.68(-3.06%) |
Nov 26, 2010 | 22.10 | 22.55 | 21.83 | 22.25 | 20,675 | -0.20(-0.89%) |
Nov 25, 2010 | 22.02 | 22.53 | 22.01 | 22.45 | 7,907 | +0.31(+1.40%) |
Nov 24, 2010 | 22.64 | 22.64 | 22.12 | 22.14 | 29,887 | -0.11(-0.49%) |
Nov 23, 2010 | 22.67 | 22.67 | 22.02 | 22.25 | 59,127 | -0.25(-1.11%) |
Nov 22, 2010 | 22.50 | 22.50 | 22.14 | 22.50 | 38,700 | +0.35(+1.58%) |
Nov 19, 2010 | 22.25 | 22.25 | 22.05 | 22.15 | 30,822 | -0.10(-0.45%) |
Nov 18, 2010 | 22.40 | 22.50 | 21.98 | 22.25 | 37,866 | +0.42(+1.92%) |
Nov 17, 2010 | 22.97 | 22.97 | 21.76 | 21.83 | 59,012 | +0.03(+0.14%) |
Nov 16, 2010 | 22.85 | 22.85 | 21.58 | 21.80 | 38,474 | -0.59(-2.64%) |
Nov 15, 2010 | 22.18 | 22.39 | 22.11 | 22.39 | 100,756 | +0.14(+0.63%) |
Nov 12, 2010 | 22.50 | 22.60 | 21.95 | 22.25 | 89,725 | -0.54(-2.37%) |
Nov 11, 2010 | 22.75 | 22.91 | 22.56 | 22.79 | 38,684 | -0.03(-0.13%) |
Nov 10, 2010 | 22.80 | 22.95 | 22.62 | 22.82 | 43,202 | -0.07(-0.31%) |
Nov 09, 2010 | 23.30 | 23.31 | 22.80 | 22.89 | 41,926 | -0.23(-0.99%) |
Nov 08, 2010 | 22.50 | 23.12 | 22.45 | 23.12 | 54,007 | +0.63(+2.80%) |
Nov 05, 2010 | 22.20 | 22.83 | 22.02 | 22.49 | 75,397 | +0.25(+1.12%) |
Nov 04, 2010 | 21.74 | 22.24 | 21.74 | 22.24 | 78,283 | +0.44(+2.02%) |
Nov 03, 2010 | 21.95 | 21.99 | 21.61 | 21.80 | 29,483 | -0.05(-0.23%) |
Nov 02, 2010 | 21.94 | 22.09 | 21.85 | 21.85 | 53,085 | +0.05(+0.23%) |
Nov 01, 2010 | 21.65 | 21.84 | 21.40 | 21.80 | 48,225 | +0.14(+0.65%) |
Oct 29, 2010 | 21.60 | 21.69 | 21.35 | 21.66 | 26,193 | +0.26(+1.21%) |
Oct 28, 2010 | 21.70 | 21.77 | 21.30 | 21.40 | 57,211 | -0.20(-0.93%) |
Oct 27, 2010 | 21.40 | 21.78 | 21.28 | 21.60 | 44,372 | +0.25(+1.17%) |
Oct 25, 2010 | 21.37 | 21.44 | 21.15 | 21.35 | 16,042 | +0.05(+0.23%) |
Oct 22, 2010 | 21.91 | 21.91 | 21.22 | 21.30 | 24,338 | -0.41(-1.89%) |
Oct 21, 2010 | 21.17 | 21.88 | 21.17 | 21.71 | 73,446 | +0.32(+1.50%) |
Oct 20, 2010 | 20.77 | 21.49 | 20.77 | 21.39 | 232,201 | +0.54(+2.59%) |
Oct 19, 2010 | 20.90 | 20.94 | 20.64 | 20.85 | 53,922 | -0.11(-0.52%) |
Oct 18, 2010 | 21.20 | 21.20 | 20.80 | 20.96 | 102,368 | -0.13(-0.62%) |
Oct 15, 2010 | 21.00 | 21.17 | 20.88 | 21.09 | 114,400 | +0.00(+0.00%) |
Oct 14, 2010 | 20.75 | 21.10 | 20.65 | 21.09 | 249,010 | +0.44(+2.13%) |
Oct 13, 2010 | 20.61 | 20.65 | 20.11 | 20.65 | 62,231 | +0.14(+0.68%) |
Oct 12, 2010 | 20.75 | 20.75 | 20.25 | 20.51 | 58,788 | -0.30(-1.44%) |
Oct 08, 2010 | 20.42 | 20.88 | 20.42 | 20.81 | 37,813 | +0.38(+1.86%) |
Oct 07, 2010 | 20.43 | 20.57 | 20.27 | 20.43 | 48,238 | +0.05(+0.25%) |
Oct 06, 2010 | 20.40 | 20.40 | 20.13 | 20.38 | 38,526 | +0.10(+0.49%) |
Oct 05, 2010 | 20.20 | 20.35 | 20.08 | 20.28 | 68,917 | +0.15(+0.75%) |
Oct 04, 2010 | 20.10 | 20.25 | 19.89 | 20.13 | 65,098 | +0.07(+0.35%) |
Oct 01, 2010 | 20.06 | 20.16 | 19.86 | 20.06 | 53,823 | +0.13(+0.65%) |
Sep 30, 2010 | 19.98 | 19.99 | 19.55 | 19.93 | 2,587,632 | +0.16(+0.81%) |
Sep 29, 2010 | 19.50 | 19.95 | 19.50 | 19.77 | 133,017 | +0.16(+0.82%) |
Sep 28, 2010 | 19.50 | 19.61 | 19.25 | 19.61 | 144,501 | +0.41(+2.14%) |
Sep 27, 2010 | 19.53 | 19.61 | 19.20 | 19.20 | 37,726 | -0.10(-0.52%) |
Sep 24, 2010 | 19.11 | 19.63 | 19.11 | 19.30 | 36,020 | +0.15(+0.78%) |
Sep 23, 2010 | 19.23 | 19.31 | 19.09 | 19.15 | 24,590 | -0.08(-0.42%) |
Sep 22, 2010 | 19.48 | 19.48 | 19.23 | 19.23 | 67,628 | -0.14(-0.72%) |
Sep 21, 2010 | 19.50 | 19.58 | 19.22 | 19.37 | 33,537 | -0.13(-0.67%) |
Sep 20, 2010 | 19.22 | 19.50 | 19.14 | 19.50 | 44,319 | +0.27(+1.40%) |
Sep 17, 2010 | 19.00 | 19.27 | 18.90 | 19.23 | 65,354 | +0.33(+1.75%) |
Sep 15, 2010 | 19.00 | 19.00 | 18.70 | 18.90 | 69,881 | -0.10(-0.53%) |
Sep 14, 2010 | 19.45 | 19.50 | 18.95 | 19.00 | 77,340 | -0.41(-2.11%) |
Sep 13, 2010 | 19.05 | 19.48 | 18.91 | 19.41 | 71,050 | +0.51(+2.70%) |
Sep 10, 2010 | 19.00 | 19.19 | 18.90 | 18.90 | 64,853 | -0.10(-0.53%) |
Sep 09, 2010 | 18.65 | 19.08 | 18.61 | 19.00 | 63,776 | +0.55(+2.98%) |
Sep 08, 2010 | 18.64 | 18.65 | 18.32 | 18.45 | 57,491 | -0.19(-1.02%) |
Sep 07, 2010 | 18.36 | 18.64 | 18.25 | 18.64 | 40,003 | +0.28(+1.53%) |
Sep 03, 2010 | 18.63 | 18.63 | 18.32 | 18.36 | 70,203 | +0.01(+0.05%) |
Sep 02, 2010 | 18.50 | 18.50 | 18.30 | 18.35 | 111,315 | +0.05(+0.27%) |