Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.57 | 20.59 | 20.46 | 20.46 | 6,049 | +0.07(+0.34%) |
Nov 29, 2010 | 20.39 | 20.44 | 20.30 | 20.39 | 46,252 | +0.12(+0.57%) |
Nov 26, 2010 | 20.22 | 20.28 | 20.22 | 20.28 | 4,066 | +0.22(+1.10%) |
Nov 24, 2010 | 20.24 | 20.06 | 20.06 | 20.06 | 4,832 | -0.36(-1.76%) |
Nov 23, 2010 | 20.37 | 20.41 | 20.37 | 20.41 | 10,096 | +0.19(+0.93%) |
Nov 22, 2010 | 20.29 | 20.30 | 20.23 | 20.23 | 2,650 | +0.07(+0.32%) |
Nov 19, 2010 | 20.13 | 20.16 | 20.13 | 20.16 | 16,486 | +0.11(+0.54%) |
Nov 18, 2010 | 20.04 | 20.08 | 19.93 | 20.05 | 12,286 | -0.06(-0.29%) |
Nov 17, 2010 | 20.12 | 20.17 | 20.11 | 20.11 | 3,498 | -0.05(-0.25%) |
Nov 16, 2010 | 19.96 | 20.16 | 19.82 | 20.16 | 14,823 | +0.35(+1.76%) |
Nov 15, 2010 | 20.04 | 20.11 | 19.81 | 19.81 | 19,305 | -0.32(-1.59%) |
Nov 12, 2010 | 20.27 | 20.28 | 20.13 | 20.13 | 278,324 | -0.12(-0.57%) |
Nov 11, 2010 | 20.27 | 20.33 | 20.25 | 20.25 | 2,952 | -0.00(-0.02%) |
Nov 10, 2010 | 20.31 | 20.34 | 20.05 | 20.25 | 33,975 | -0.06(-0.28%) |
Nov 09, 2010 | 20.55 | 20.55 | 20.28 | 20.31 | 32,089 | -0.35(-1.69%) |
Nov 08, 2010 | 20.67 | 20.73 | 20.59 | 20.66 | 82,630 | +0.09(+0.43%) |
Nov 05, 2010 | 20.65 | 20.69 | 20.57 | 20.57 | 7,095 | -0.28(-1.33%) |
Nov 04, 2010 | 20.79 | 20.86 | 20.73 | 20.85 | 382,069 | +0.20(+0.97%) |
Nov 03, 2010 | 21.17 | 21.23 | 20.53 | 20.65 | 12,508 | -0.38(-1.81%) |
Nov 02, 2010 | 20.97 | 21.05 | 20.94 | 21.03 | 26,475 | +0.20(+0.98%) |
Nov 01, 2010 | 20.99 | 21.01 | 20.69 | 20.82 | 51,858 | -0.02(-0.07%) |
Oct 29, 2010 | 20.76 | 20.86 | 20.76 | 20.84 | 12,277 | +0.11(+0.52%) |
Oct 28, 2010 | 20.69 | 20.77 | 20.61 | 20.73 | 12,822 | +0.10(+0.48%) |
Oct 27, 2010 | 20.68 | 20.76 | 20.62 | 20.63 | 25,076 | -0.43(-2.06%) |
Oct 25, 2010 | 21.15 | 21.20 | 21.05 | 21.07 | 12,034 | +0.05(+0.26%) |
Oct 22, 2010 | 20.88 | 21.01 | 20.87 | 21.01 | 19,682 | +0.05(+0.23%) |
Oct 21, 2010 | 21.06 | 21.10 | 20.96 | 20.96 | 6,321 | -0.16(-0.76%) |
Oct 20, 2010 | 21.02 | 21.19 | 21.02 | 21.12 | 22,338 | +0.01(+0.03%) |
Oct 19, 2010 | 20.93 | 21.14 | 20.90 | 21.12 | 20,264 | +0.11(+0.50%) |
Oct 18, 2010 | 21.01 | 21.06 | 20.98 | 21.01 | 14,508 | +0.14(+0.69%) |
Oct 15, 2010 | 20.88 | 20.93 | 20.79 | 20.87 | 23,273 | -0.18(-0.83%) |
Oct 14, 2010 | 21.35 | 21.36 | 21.04 | 21.04 | 14,251 | -0.22(-1.06%) |
Oct 13, 2010 | 21.17 | 21.27 | 21.11 | 21.27 | 33,451 | -0.07(-0.33%) |
Oct 12, 2010 | 21.53 | 21.56 | 21.34 | 21.34 | 13,384 | -0.20(-0.91%) |
Oct 11, 2010 | 21.46 | 21.55 | 21.42 | 21.54 | 21,476 | +0.06(+0.29%) |
Oct 08, 2010 | 21.47 | 21.65 | 21.47 | 21.47 | 44,060 | -0.10(-0.47%) |
Oct 07, 2010 | 21.58 | 21.61 | 21.57 | 21.57 | 31,338 | -0.13(-0.62%) |
Oct 06, 2010 | 21.56 | 21.76 | 21.56 | 21.71 | 22,845 | +0.25(+1.16%) |
Oct 05, 2010 | 21.52 | 21.53 | 21.38 | 21.46 | 29,623 | -0.03(-0.13%) |
Oct 04, 2010 | 21.49 | 21.52 | 21.47 | 21.49 | 12,688 | +0.01(+0.05%) |
Oct 01, 2010 | 21.37 | 21.53 | 21.37 | 21.48 | 82,352 | -0.05(-0.25%) |
Sep 30, 2010 | 21.50 | 21.55 | 21.29 | 21.53 | 30,094 | -0.04(-0.19%) |
Sep 29, 2010 | 21.63 | 21.66 | 21.51 | 21.57 | 71,895 | -0.05(-0.24%) |
Sep 28, 2010 | 21.49 | 21.67 | 21.49 | 21.62 | 52,167 | +0.14(+0.63%) |
Sep 27, 2010 | 21.34 | 21.54 | 21.30 | 21.49 | 133,832 | +0.30(+1.42%) |
Sep 24, 2010 | 21.24 | 21.27 | 21.19 | 21.19 | 21,126 | -0.21(-1.00%) |
Sep 23, 2010 | 21.53 | 21.53 | 21.39 | 21.40 | 31,939 | +0.06(+0.26%) |
Sep 22, 2010 | 21.36 | 21.45 | 21.30 | 21.34 | 20,428 | +0.15(+0.71%) |
Sep 21, 2010 | 21.05 | 21.19 | 21.02 | 21.19 | 10,332 | +0.24(+1.15%) |
Sep 20, 2010 | 20.95 | 20.99 | 20.89 | 20.95 | 23,323 | +0.11(+0.52%) |
Sep 17, 2010 | 20.84 | 20.92 | 20.82 | 20.84 | 16,949 | -0.12(-0.58%) |
Sep 15, 2010 | 21.15 | 21.15 | 20.96 | 20.97 | 69,615 | -0.26(-1.22%) |
Sep 14, 2010 | 21.10 | 21.24 | 21.10 | 21.23 | 23,020 | +0.20(+0.95%) |
Sep 13, 2010 | 20.83 | 21.03 | 20.83 | 21.03 | 6,625 | +0.09(+0.42%) |
Sep 10, 2010 | 20.90 | 20.98 | 20.90 | 20.94 | 14,881 | -0.09(-0.42%) |
Sep 09, 2010 | 21.15 | 21.17 | 20.96 | 21.03 | 87,443 | -0.37(-1.75%) |
Sep 08, 2010 | 21.43 | 21.43 | 21.32 | 21.40 | 27,099 | -0.13(-0.62%) |
Sep 07, 2010 | 21.44 | 21.54 | 21.39 | 21.53 | 28,172 | +0.38(+1.78%) |
Sep 03, 2010 | 20.99 | 21.20 | 20.99 | 21.16 | 46,652 | -0.22(-1.02%) |
Sep 02, 2010 | 21.42 | 21.42 | 21.32 | 21.37 | 53,921 | -0.21(-0.96%) |