Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.89 | 20.95 | 20.75 | 20.88 | 282,695 | -0.14(-0.67%) |
Nov 29, 2010 | 21.05 | 21.15 | 20.69 | 21.02 | 276,098 | -0.12(-0.56%) |
Nov 26, 2010 | 21.01 | 21.33 | 21.01 | 21.14 | 179,338 | +0.07(+0.34%) |
Nov 24, 2010 | 20.92 | 21.07 | 21.07 | 21.07 | 257,362 | +0.31(+1.48%) |
Nov 23, 2010 | 20.76 | 20.82 | 20.65 | 20.76 | 239,273 | -0.06(-0.28%) |
Nov 22, 2010 | 20.70 | 20.85 | 20.57 | 20.82 | 113,616 | +0.05(+0.23%) |
Nov 19, 2010 | 20.88 | 20.91 | 20.66 | 20.78 | 170,268 | -0.09(-0.45%) |
Nov 18, 2010 | 20.87 | 20.96 | 20.77 | 20.87 | 137,530 | +0.14(+0.68%) |
Nov 17, 2010 | 20.81 | 20.85 | 20.64 | 20.73 | 91,633 | -0.04(-0.17%) |
Nov 16, 2010 | 20.95 | 21.02 | 20.57 | 20.76 | 294,203 | -0.27(-1.26%) |
Nov 15, 2010 | 20.95 | 21.19 | 20.95 | 21.03 | 212,562 | +0.15(+0.74%) |
Nov 12, 2010 | 20.88 | 20.98 | 20.81 | 20.88 | 168,448 | -0.12(-0.56%) |
Nov 11, 2010 | 20.91 | 21.20 | 20.91 | 20.99 | 278,949 | -0.09(-0.42%) |
Nov 10, 2010 | 21.21 | 21.21 | 20.85 | 21.08 | 161,198 | -0.05(-0.25%) |
Nov 09, 2010 | 21.28 | 21.42 | 21.08 | 21.14 | 176,203 | -0.15(-0.69%) |
Nov 08, 2010 | 21.33 | 21.40 | 21.19 | 21.28 | 112,179 | -0.15(-0.71%) |
Nov 05, 2010 | 21.35 | 21.46 | 21.31 | 21.43 | 209,066 | +0.13(+0.63%) |
Nov 04, 2010 | 21.24 | 21.33 | 21.15 | 21.30 | 229,338 | +0.26(+1.25%) |
Nov 03, 2010 | 20.99 | 21.19 | 20.79 | 21.04 | 224,783 | +0.04(+0.19%) |
Nov 02, 2010 | 21.17 | 21.17 | 20.84 | 21.00 | 293,743 | -0.02(-0.08%) |
Nov 01, 2010 | 21.35 | 21.35 | 20.87 | 21.01 | 267,734 | -0.23(-1.07%) |
Oct 29, 2010 | 21.37 | 21.37 | 21.20 | 21.24 | 114,145 | -0.16(-0.74%) |
Oct 28, 2010 | 21.48 | 21.51 | 21.29 | 21.40 | 145,130 | +0.05(+0.22%) |
Oct 27, 2010 | 21.34 | 21.39 | 21.09 | 21.35 | 208,381 | -0.16(-0.73%) |
Oct 25, 2010 | 21.83 | 21.89 | 21.48 | 21.51 | 210,325 | -0.22(-1.02%) |
Oct 22, 2010 | 21.82 | 21.84 | 21.57 | 21.73 | 106,527 | -0.07(-0.32%) |
Oct 21, 2010 | 22.12 | 22.16 | 21.55 | 21.80 | 206,627 | -0.19(-0.85%) |
Oct 20, 2010 | 21.99 | 22.16 | 21.97 | 21.99 | 226,609 | +0.08(+0.35%) |
Oct 19, 2010 | 21.72 | 22.13 | 21.70 | 21.91 | 203,022 | -0.06(-0.27%) |
Oct 18, 2010 | 21.83 | 22.02 | 21.77 | 21.97 | 102,773 | +0.16(+0.75%) |
Oct 15, 2010 | 21.88 | 22.01 | 21.71 | 21.81 | 335,774 | +0.02(+0.11%) |
Oct 14, 2010 | 21.78 | 21.92 | 21.61 | 21.78 | 149,127 | +0.02(+0.08%) |
Oct 13, 2010 | 21.63 | 21.84 | 21.59 | 21.77 | 170,726 | +0.18(+0.84%) |
Oct 12, 2010 | 21.59 | 21.63 | 21.39 | 21.59 | 195,483 | -0.04(-0.16%) |
Oct 11, 2010 | 21.77 | 21.78 | 21.60 | 21.62 | 194,582 | -0.16(-0.75%) |
Oct 08, 2010 | 21.78 | 21.85 | 21.51 | 21.78 | 208,592 | +0.16(+0.76%) |
Oct 07, 2010 | 21.71 | 21.73 | 21.52 | 21.62 | 1,053 | +0.06(+0.27%) |
Oct 06, 2010 | 21.60 | 21.74 | 21.50 | 21.56 | 158,042 | -0.09(-0.43%) |
Oct 05, 2010 | 21.61 | 21.66 | 21.35 | 21.66 | 208 | +0.28(+1.31%) |
Oct 04, 2010 | 21.39 | 21.69 | 21.23 | 21.38 | 193,071 | -0.12(-0.54%) |
Oct 01, 2010 | 21.49 | 21.53 | 21.26 | 21.49 | 174,052 | +0.22(+1.03%) |
Sep 30, 2010 | 21.27 | 21.48 | 21.13 | 21.27 | 2,962 | -0.02(-0.07%) |
Sep 29, 2010 | 21.12 | 21.35 | 21.09 | 21.29 | 243,363 | +0.11(+0.50%) |
Sep 28, 2010 | 21.15 | 21.25 | 20.89 | 21.18 | 496 | +0.13(+0.61%) |
Sep 27, 2010 | 21.08 | 21.19 | 20.98 | 21.05 | 131,515 | -0.05(-0.22%) |
Sep 24, 2010 | 20.90 | 21.11 | 20.85 | 21.10 | 198,763 | +0.41(+1.98%) |
Sep 23, 2010 | 20.84 | 20.98 | 20.68 | 20.69 | 2,060 | -0.27(-1.31%) |
Sep 22, 2010 | 20.82 | 21.18 | 20.82 | 20.97 | 217,292 | +0.09(+0.45%) |
Sep 21, 2010 | 21.02 | 21.16 | 20.84 | 20.87 | 232,436 | -0.17(-0.80%) |
Sep 20, 2010 | 20.75 | 21.04 | 20.62 | 21.04 | 229,021 | +0.29(+1.41%) |
Sep 17, 2010 | 20.75 | 20.91 | 20.45 | 20.75 | 322,352 | -0.09(-0.42%) |
Sep 15, 2010 | 20.89 | 20.94 | 20.66 | 20.84 | 166,088 | -0.09(-0.42%) |
Sep 14, 2010 | 20.90 | 21.02 | 20.82 | 20.93 | 4,286 | -0.08(-0.36%) |
Sep 13, 2010 | 21.06 | 21.08 | 20.88 | 21.00 | 247,929 | +0.10(+0.47%) |
Sep 10, 2010 | 21.05 | 21.05 | 20.75 | 20.90 | 185,095 | -0.13(-0.64%) |
Sep 09, 2010 | 21.26 | 21.26 | 20.97 | 21.04 | 243,126 | +0.02(+0.11%) |
Sep 08, 2010 | 21.22 | 21.30 | 20.96 | 21.01 | 176,287 | -0.21(-0.99%) |
Sep 07, 2010 | 21.45 | 21.52 | 21.19 | 21.22 | 1,676 | -0.26(-1.20%) |
Sep 03, 2010 | 21.56 | 21.60 | 21.34 | 21.48 | 176,487 | +0.11(+0.52%) |
Sep 02, 2010 | 21.46 | 21.46 | 21.19 | 21.37 | 834 | -0.01(-0.03%) |