Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.96 | 21.01 | 20.86 | 20.95 | 54,009 | -0.14(-0.66%) |
Nov 29, 2010 | 21.04 | 21.12 | 20.87 | 21.09 | 19,674 | -0.04(-0.20%) |
Nov 26, 2010 | 21.11 | 21.23 | 21.11 | 21.13 | 33,978 | -0.17(-0.82%) |
Nov 24, 2010 | 21.00 | 21.30 | 21.30 | 21.30 | 205,755 | +0.37(+1.77%) |
Nov 23, 2010 | 21.01 | 21.09 | 20.93 | 20.93 | 126,430 | -0.33(-1.56%) |
Nov 22, 2010 | 21.49 | 21.49 | 21.13 | 21.26 | 65,610 | -0.33(-1.54%) |
Nov 19, 2010 | 21.53 | 21.64 | 21.42 | 21.60 | 17,999 | +0.03(+0.14%) |
Nov 18, 2010 | 21.51 | 21.72 | 21.51 | 21.57 | 22,095 | +0.26(+1.23%) |
Nov 17, 2010 | 21.27 | 21.35 | 21.26 | 21.30 | 36,588 | -0.09(-0.41%) |
Nov 16, 2010 | 21.56 | 21.62 | 21.31 | 21.39 | 246,302 | -0.32(-1.46%) |
Nov 15, 2010 | 21.65 | 21.89 | 21.65 | 21.71 | 19,060 | +0.13(+0.59%) |
Nov 12, 2010 | 21.76 | 21.83 | 21.52 | 21.58 | 16,918 | -0.33(-1.51%) |
Nov 11, 2010 | 21.81 | 21.97 | 21.79 | 21.91 | 37,448 | -0.13(-0.57%) |
Nov 10, 2010 | 21.90 | 22.05 | 21.74 | 22.04 | 73,006 | +0.17(+0.76%) |
Nov 09, 2010 | 22.04 | 22.13 | 21.81 | 21.87 | 40,342 | -0.25(-1.14%) |
Nov 08, 2010 | 22.20 | 22.28 | 22.05 | 22.13 | 39,339 | -0.16(-0.71%) |
Nov 05, 2010 | 21.87 | 22.31 | 21.87 | 22.28 | 163,426 | +0.46(+2.10%) |
Nov 04, 2010 | 21.49 | 21.85 | 21.46 | 21.83 | 91,891 | +0.55(+2.56%) |
Nov 03, 2010 | 21.23 | 21.28 | 21.02 | 21.28 | 58,775 | +0.06(+0.26%) |
Nov 02, 2010 | 21.15 | 21.23 | 21.15 | 21.23 | 12,116 | +0.21(+1.02%) |
Nov 01, 2010 | 21.22 | 21.25 | 20.88 | 21.01 | 34,764 | -0.11(-0.52%) |
Oct 29, 2010 | 21.11 | 21.18 | 21.09 | 21.12 | 31,132 | -0.01(-0.03%) |
Oct 28, 2010 | 21.13 | 21.15 | 20.99 | 21.13 | 70,904 | +0.15(+0.71%) |
Oct 27, 2010 | 20.68 | 20.98 | 20.55 | 20.98 | 189,542 | +0.09(+0.45%) |
Oct 25, 2010 | 21.04 | 21.12 | 20.87 | 20.89 | 73,199 | -0.06(-0.30%) |
Oct 22, 2010 | 20.98 | 21.02 | 20.91 | 20.95 | 352,972 | +0.07(+0.34%) |
Oct 21, 2010 | 21.12 | 21.23 | 20.78 | 20.88 | 164,480 | -0.12(-0.56%) |
Oct 20, 2010 | 20.83 | 21.07 | 20.69 | 21.00 | 65,078 | +0.17(+0.80%) |
Oct 19, 2010 | 20.84 | 21.15 | 20.72 | 20.83 | 71,874 | -0.18(-0.86%) |
Oct 18, 2010 | 20.62 | 21.03 | 20.62 | 21.01 | 109,645 | +0.42(+2.03%) |
Oct 15, 2010 | 20.73 | 20.73 | 20.47 | 20.59 | 163,811 | +0.02(+0.12%) |
Oct 14, 2010 | 20.63 | 20.67 | 20.41 | 20.57 | 336,634 | -0.13(-0.65%) |
Oct 13, 2010 | 20.68 | 20.78 | 20.61 | 20.70 | 116,411 | +0.14(+0.69%) |
Oct 12, 2010 | 20.32 | 20.60 | 20.29 | 20.56 | 30,689 | +0.14(+0.70%) |
Oct 11, 2010 | 20.55 | 20.55 | 20.39 | 20.42 | 27,491 | -0.11(-0.54%) |
Oct 08, 2010 | 20.53 | 20.59 | 20.33 | 20.53 | 44,410 | +0.13(+0.62%) |
Oct 07, 2010 | 20.67 | 20.67 | 20.36 | 20.40 | 69,445 | -0.15(-0.73%) |
Oct 06, 2010 | 20.52 | 20.62 | 20.48 | 20.55 | 115,824 | +0.00(+0.00%) |
Oct 05, 2010 | 20.18 | 20.62 | 19.99 | 20.55 | 154,209 | +0.57(+2.85%) |
Oct 04, 2010 | 20.17 | 20.21 | 19.83 | 19.98 | 112,435 | -0.22(-1.09%) |
Oct 01, 2010 | 20.21 | 20.26 | 19.97 | 20.21 | 251,787 | +0.23(+1.15%) |
Sep 30, 2010 | 20.19 | 20.44 | 19.98 | 19.98 | 380,279 | -0.09(-0.47%) |
Sep 29, 2010 | 20.10 | 20.20 | 19.97 | 20.07 | 164,075 | -0.08(-0.39%) |
Sep 28, 2010 | 20.26 | 20.26 | 19.91 | 20.15 | 239,979 | +0.01(+0.04%) |
Sep 27, 2010 | 20.32 | 20.36 | 20.10 | 20.14 | 467,192 | -0.17(-0.82%) |
Sep 24, 2010 | 20.00 | 20.32 | 20.00 | 20.31 | 48,717 | +0.62(+3.17%) |
Sep 23, 2010 | 19.80 | 19.94 | 19.68 | 19.68 | 33,904 | -0.30(-1.50%) |
Sep 22, 2010 | 20.31 | 20.34 | 19.95 | 19.99 | 571,079 | -0.38(-1.86%) |
Sep 21, 2010 | 20.62 | 20.65 | 20.32 | 20.36 | 93,546 | -0.24(-1.19%) |
Sep 20, 2010 | 20.33 | 20.66 | 20.23 | 20.61 | 230,850 | +0.31(+1.52%) |
Sep 17, 2010 | 20.30 | 20.43 | 20.21 | 20.30 | 41,594 | -0.12(-0.58%) |
Sep 15, 2010 | 20.32 | 20.47 | 20.21 | 20.42 | 19,053 | +0.00(+0.00%) |
Sep 14, 2010 | 20.55 | 20.57 | 20.36 | 20.42 | 58,647 | -0.17(-0.80%) |
Sep 13, 2010 | 20.31 | 20.58 | 20.31 | 20.58 | 82,696 | +0.50(+2.47%) |
Sep 10, 2010 | 20.04 | 20.12 | 19.99 | 20.09 | 31,283 | +0.11(+0.55%) |
Sep 09, 2010 | 20.05 | 20.10 | 19.90 | 19.98 | 37,332 | +0.22(+1.12%) |
Sep 08, 2010 | 19.73 | 19.92 | 19.71 | 19.76 | 96,859 | +0.16(+0.80%) |
Sep 07, 2010 | 19.80 | 19.80 | 19.59 | 19.60 | 36,469 | -0.39(-1.97%) |
Sep 03, 2010 | 19.72 | 20.01 | 19.72 | 19.99 | 86,779 | +0.53(+2.71%) |
Sep 02, 2010 | 19.26 | 19.48 | 19.26 | 19.46 | 16,387 | +0.20(+1.02%) |