Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.01 | 22.25 | 21.94 | 22.10 | 201,683 | -0.32(-1.44%) |
Nov 29, 2010 | 22.28 | 22.46 | 22.08 | 22.43 | 938,521 | -0.14(-0.62%) |
Nov 26, 2010 | 22.55 | 22.65 | 22.51 | 22.57 | 84,982 | -0.39(-1.68%) |
Nov 24, 2010 | 22.91 | 22.95 | 22.95 | 22.95 | 489,293 | +0.37(+1.62%) |
Nov 23, 2010 | 22.79 | 22.81 | 22.47 | 22.59 | 168,631 | -0.71(-3.04%) |
Nov 22, 2010 | 23.24 | 23.33 | 23.00 | 23.30 | 159,805 | -0.14(-0.60%) |
Nov 19, 2010 | 23.31 | 23.44 | 23.17 | 23.44 | 72,853 | +0.03(+0.12%) |
Nov 18, 2010 | 23.38 | 23.45 | 22.90 | 23.41 | 114,523 | +0.51(+2.24%) |
Nov 17, 2010 | 22.88 | 23.01 | 22.85 | 22.90 | 224,608 | +0.14(+0.62%) |
Nov 16, 2010 | 23.13 | 23.13 | 22.66 | 22.76 | 199,486 | -0.67(-2.88%) |
Nov 15, 2010 | 23.43 | 23.47 | 23.27 | 23.43 | 178,382 | +0.20(+0.88%) |
Nov 12, 2010 | 23.38 | 23.50 | 23.05 | 23.23 | 2,136,000 | -0.18(-0.78%) |
Nov 11, 2010 | 23.50 | 23.50 | 23.33 | 23.41 | 90,909 | -0.37(-1.56%) |
Nov 10, 2010 | 23.76 | 23.81 | 23.43 | 23.78 | 118,325 | +0.13(+0.53%) |
Nov 09, 2010 | 24.12 | 24.12 | 23.57 | 23.66 | 158,316 | -0.24(-1.00%) |
Nov 08, 2010 | 23.85 | 23.99 | 23.73 | 23.90 | 784,460 | -0.19(-0.79%) |
Nov 05, 2010 | 24.09 | 24.14 | 23.96 | 24.09 | 503,616 | -0.20(-0.84%) |
Nov 04, 2010 | 24.19 | 24.30 | 24.16 | 24.29 | 217,877 | +0.46(+1.94%) |
Nov 03, 2010 | 23.68 | 23.83 | 23.48 | 23.83 | 172,503 | +0.11(+0.47%) |
Nov 02, 2010 | 23.68 | 23.77 | 23.68 | 23.71 | 111,741 | +0.44(+1.87%) |
Nov 01, 2010 | 23.34 | 23.48 | 23.14 | 23.28 | 138,498 | +0.02(+0.07%) |
Oct 29, 2010 | 23.17 | 23.28 | 23.15 | 23.26 | 99,148 | +0.05(+0.20%) |
Oct 28, 2010 | 23.28 | 23.28 | 23.09 | 23.21 | 74,986 | +0.25(+1.07%) |
Oct 27, 2010 | 23.03 | 23.03 | 22.71 | 22.97 | 507,571 | -0.42(-1.80%) |
Oct 25, 2010 | 23.46 | 23.57 | 23.36 | 23.39 | 230,214 | +0.18(+0.79%) |
Oct 22, 2010 | 23.28 | 23.28 | 23.14 | 23.21 | 184,770 | +0.11(+0.49%) |
Oct 21, 2010 | 23.27 | 23.38 | 22.98 | 23.09 | 140,336 | -0.13(-0.54%) |
Oct 20, 2010 | 22.95 | 23.33 | 22.92 | 23.22 | 115,972 | +0.52(+2.29%) |
Oct 19, 2010 | 22.91 | 23.24 | 22.58 | 22.70 | 2,549,531 | -0.70(-2.97%) |
Oct 18, 2010 | 23.23 | 23.44 | 23.19 | 23.40 | 568,228 | +0.08(+0.36%) |
Oct 15, 2010 | 23.48 | 23.48 | 23.15 | 23.31 | 385,067 | -0.06(-0.24%) |
Oct 14, 2010 | 23.42 | 23.45 | 23.17 | 23.37 | 107,584 | +0.12(+0.51%) |
Oct 13, 2010 | 23.26 | 23.35 | 23.10 | 23.25 | 306,136 | +0.29(+1.25%) |
Oct 12, 2010 | 22.86 | 23.00 | 22.68 | 22.96 | 99,174 | -0.03(-0.15%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.95 | 23.00 | 64,720 | -0.11(-0.46%) |
Oct 08, 2010 | 23.10 | 23.14 | 22.88 | 23.10 | 90,753 | +0.20(+0.88%) |
Oct 07, 2010 | 23.18 | 23.18 | 22.78 | 22.90 | 98,228 | -0.09(-0.39%) |
Oct 06, 2010 | 22.86 | 23.03 | 22.86 | 22.99 | 78,282 | +0.13(+0.58%) |
Oct 05, 2010 | 22.62 | 22.91 | 22.57 | 22.86 | 184,165 | +0.58(+2.58%) |
Oct 04, 2010 | 22.39 | 22.47 | 22.15 | 22.28 | 518,991 | -0.23(-1.03%) |
Oct 01, 2010 | 22.51 | 22.56 | 22.34 | 22.51 | 161,171 | +0.20(+0.88%) |
Sep 30, 2010 | 22.53 | 22.58 | 22.16 | 22.32 | 149,112 | -0.13(-0.59%) |
Sep 29, 2010 | 22.48 | 22.54 | 22.35 | 22.45 | 111,180 | -0.10(-0.44%) |
Sep 28, 2010 | 22.43 | 22.57 | 22.17 | 22.55 | 251,994 | +0.24(+1.07%) |
Sep 27, 2010 | 22.36 | 22.41 | 22.25 | 22.31 | 126,517 | +0.05(+0.22%) |
Sep 24, 2010 | 22.03 | 22.27 | 22.03 | 22.26 | 233,454 | +0.53(+2.42%) |
Sep 23, 2010 | 21.74 | 21.94 | 21.61 | 21.73 | 852,997 | -0.25(-1.13%) |
Sep 22, 2010 | 22.06 | 22.15 | 21.88 | 21.98 | 160,502 | +0.03(+0.15%) |
Sep 21, 2010 | 21.94 | 22.09 | 21.75 | 21.95 | 209,588 | +0.02(+0.09%) |
Sep 20, 2010 | 21.72 | 21.97 | 21.65 | 21.93 | 81,610 | +0.37(+1.71%) |
Sep 17, 2010 | 21.56 | 21.68 | 21.48 | 21.56 | 61,816 | -0.12(-0.54%) |
Sep 15, 2010 | 21.59 | 21.75 | 21.52 | 21.68 | 64,742 | -0.01(-0.03%) |
Sep 14, 2010 | 21.50 | 21.78 | 21.47 | 21.68 | 47,171 | +0.13(+0.62%) |
Sep 13, 2010 | 21.53 | 21.59 | 21.46 | 21.55 | 85,250 | +0.38(+1.80%) |
Sep 10, 2010 | 21.16 | 21.22 | 21.10 | 21.17 | 35,733 | +0.10(+0.46%) |
Sep 09, 2010 | 21.24 | 21.24 | 20.99 | 21.07 | 338,705 | +0.19(+0.90%) |
Sep 08, 2010 | 20.87 | 21.02 | 20.87 | 20.89 | 102,278 | +0.18(+0.87%) |
Sep 07, 2010 | 20.89 | 20.91 | 20.70 | 20.70 | 83,442 | -0.31(-1.49%) |
Sep 03, 2010 | 21.00 | 21.05 | 20.86 | 21.02 | 79,296 | +0.19(+0.93%) |
Sep 02, 2010 | 20.77 | 20.84 | 20.66 | 20.82 | 55,955 | +0.10(+0.50%) |