Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.10 | 23.28 | 23.10 | 23.21 | 4,480 | -0.29(-1.24%) |
Nov 29, 2010 | 23.30 | 23.54 | 23.29 | 23.50 | 13,979 | +0.08(+0.35%) |
Nov 26, 2010 | 23.43 | 23.45 | 23.41 | 23.42 | 11,626 | -0.15(-0.62%) |
Nov 24, 2010 | 23.39 | 23.57 | 23.57 | 23.57 | 25,532 | +0.38(+1.64%) |
Nov 23, 2010 | 23.18 | 23.19 | 22.96 | 23.19 | 48,815 | -0.41(-1.74%) |
Nov 22, 2010 | 23.62 | 23.62 | 23.42 | 23.60 | 508,222 | -0.12(-0.51%) |
Nov 19, 2010 | 23.62 | 23.72 | 23.50 | 23.72 | 7,234 | +0.05(+0.21%) |
Nov 18, 2010 | 23.61 | 23.75 | 23.61 | 23.67 | 26,187 | +0.64(+2.78%) |
Nov 17, 2010 | 22.95 | 23.09 | 22.95 | 23.03 | 8,329 | +0.29(+1.28%) |
Nov 16, 2010 | 22.92 | 23.02 | 22.73 | 22.74 | 13,464 | -0.44(-1.91%) |
Nov 15, 2010 | 23.22 | 23.24 | 23.14 | 23.18 | 6,375 | +0.11(+0.49%) |
Nov 12, 2010 | 23.07 | 23.07 | 22.90 | 23.07 | 34,932 | -0.08(-0.36%) |
Nov 11, 2010 | 23.11 | 23.18 | 23.07 | 23.15 | 38,872 | -0.11(-0.46%) |
Nov 10, 2010 | 23.24 | 23.41 | 23.06 | 23.26 | 28,987 | +0.38(+1.64%) |
Nov 09, 2010 | 22.93 | 23.01 | 22.88 | 22.88 | 80,224 | +0.01(+0.05%) |
Nov 08, 2010 | 22.86 | 22.87 | 22.75 | 22.87 | 26,089 | -0.02(-0.08%) |
Nov 05, 2010 | 22.76 | 22.90 | 22.76 | 22.89 | 26,397 | +0.32(+1.40%) |
Nov 04, 2010 | 22.31 | 22.58 | 22.31 | 22.57 | 104,966 | +0.35(+1.57%) |
Nov 03, 2010 | 22.05 | 22.25 | 22.05 | 22.23 | 34,000 | +0.21(+0.95%) |
Nov 02, 2010 | 22.09 | 22.09 | 21.97 | 22.02 | 107,550 | +0.14(+0.64%) |
Nov 01, 2010 | 22.01 | 22.01 | 21.76 | 21.88 | 34,527 | -0.18(-0.80%) |
Oct 29, 2010 | 21.96 | 22.14 | 21.96 | 22.05 | 53,916 | -0.09(-0.40%) |
Oct 28, 2010 | 22.09 | 22.16 | 22.01 | 22.14 | 32,084 | -0.07(-0.31%) |
Oct 27, 2010 | 22.28 | 22.28 | 22.03 | 22.21 | 33,512 | -0.07(-0.31%) |
Oct 25, 2010 | 22.42 | 22.43 | 22.24 | 22.28 | 91,222 | -0.25(-1.10%) |
Oct 22, 2010 | 22.41 | 22.54 | 22.40 | 22.53 | 12,181 | +0.18(+0.80%) |
Oct 21, 2010 | 22.51 | 22.52 | 22.30 | 22.35 | 8,052 | -0.24(-1.07%) |
Oct 20, 2010 | 22.52 | 22.69 | 22.43 | 22.59 | 195,000 | +0.06(+0.25%) |
Oct 19, 2010 | 22.64 | 22.71 | 22.43 | 22.54 | 111,157 | -0.23(-1.03%) |
Oct 18, 2010 | 22.67 | 22.80 | 22.66 | 22.77 | 26,018 | +0.22(+0.98%) |
Oct 15, 2010 | 22.60 | 22.67 | 22.46 | 22.55 | 31,857 | -0.08(-0.34%) |
Oct 14, 2010 | 22.76 | 22.76 | 22.61 | 22.62 | 17,144 | -0.04(-0.20%) |
Oct 13, 2010 | 22.67 | 22.83 | 22.59 | 22.67 | 16,713 | -0.03(-0.11%) |
Oct 12, 2010 | 22.67 | 22.69 | 22.52 | 22.69 | 20,720 | -0.34(-1.46%) |
Oct 11, 2010 | 23.02 | 23.05 | 22.92 | 23.03 | 31,794 | +0.01(+0.03%) |
Oct 08, 2010 | 23.02 | 23.02 | 22.77 | 23.02 | 25,634 | +0.06(+0.25%) |
Oct 07, 2010 | 23.11 | 23.11 | 22.88 | 22.97 | 31,064 | +0.04(+0.19%) |
Oct 06, 2010 | 22.85 | 23.02 | 22.85 | 22.92 | 18,096 | -0.03(-0.14%) |
Oct 05, 2010 | 22.62 | 23.05 | 22.62 | 22.95 | 18,640 | +0.68(+3.04%) |
Oct 04, 2010 | 22.50 | 22.51 | 22.23 | 22.28 | 27,912 | -0.41(-1.81%) |
Oct 01, 2010 | 22.69 | 22.84 | 22.64 | 22.69 | 45,579 | -0.12(-0.53%) |
Sep 30, 2010 | 22.96 | 22.96 | 22.63 | 22.81 | 16,964 | -0.25(-1.07%) |
Sep 29, 2010 | 23.01 | 23.15 | 23.01 | 23.05 | 41,400 | +0.02(+0.10%) |
Sep 28, 2010 | 22.99 | 23.05 | 22.90 | 23.03 | 17,354 | -0.05(-0.23%) |
Sep 27, 2010 | 23.02 | 23.11 | 22.96 | 23.09 | 28,769 | +0.07(+0.30%) |
Sep 24, 2010 | 22.83 | 23.12 | 22.83 | 23.02 | 6,067 | +0.32(+1.39%) |
Sep 23, 2010 | 22.69 | 22.85 | 22.69 | 22.70 | 14,144 | -0.23(-0.99%) |
Sep 22, 2010 | 23.00 | 23.01 | 22.87 | 22.93 | 15,724 | -0.09(-0.39%) |
Sep 21, 2010 | 23.09 | 23.23 | 23.02 | 23.02 | 83,520 | -0.33(-1.42%) |
Sep 20, 2010 | 23.01 | 23.38 | 23.01 | 23.35 | 8,401 | +0.26(+1.14%) |
Sep 17, 2010 | 23.09 | 23.12 | 23.00 | 23.09 | 192,931 | -0.33(-1.43%) |
Sep 15, 2010 | 23.25 | 23.42 | 23.09 | 23.42 | 217,058 | +0.59(+2.60%) |
Sep 14, 2010 | 22.76 | 22.85 | 22.65 | 22.83 | 69,117 | -0.16(-0.69%) |
Sep 13, 2010 | 22.93 | 22.99 | 22.84 | 22.99 | 144,474 | +0.10(+0.45%) |
Sep 10, 2010 | 22.89 | 22.92 | 22.84 | 22.88 | 5,094 | +0.12(+0.53%) |
Sep 09, 2010 | 22.64 | 22.78 | 22.64 | 22.76 | 28,242 | +0.18(+0.78%) |
Sep 08, 2010 | 22.65 | 22.78 | 22.59 | 22.59 | 55,107 | +0.11(+0.51%) |
Sep 07, 2010 | 22.72 | 22.74 | 22.47 | 22.47 | 36,939 | -0.15(-0.65%) |
Sep 03, 2010 | 22.74 | 22.93 | 22.61 | 22.62 | 67,146 | +0.15(+0.68%) |
Sep 02, 2010 | 22.58 | 22.58 | 22.37 | 22.47 | 24,001 | -0.23(-1.00%) |