Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.43 | 22.80 | 22.37 | 22.69 | 379,653 | -0.02(-0.10%) |
Nov 29, 2010 | 22.65 | 22.81 | 22.12 | 22.71 | 275,964 | -0.08(-0.35%) |
Nov 26, 2010 | 22.79 | 22.95 | 22.69 | 22.79 | 92,064 | -0.18(-0.80%) |
Nov 24, 2010 | 22.84 | 22.98 | 22.98 | 22.98 | 398,509 | +0.36(+1.59%) |
Nov 23, 2010 | 22.38 | 22.62 | 22.02 | 22.62 | 262,709 | -0.07(-0.29%) |
Nov 22, 2010 | 22.66 | 22.77 | 22.12 | 22.68 | 269,606 | -0.06(-0.26%) |
Nov 19, 2010 | 22.73 | 22.84 | 22.69 | 22.74 | 557,356 | -0.06(-0.26%) |
Nov 18, 2010 | 23.41 | 23.41 | 22.75 | 22.80 | 484,192 | +0.07(+0.29%) |
Nov 17, 2010 | 22.76 | 22.92 | 22.62 | 22.73 | 644,526 | -0.01(-0.06%) |
Nov 16, 2010 | 22.96 | 23.04 | 22.59 | 22.75 | 294,538 | -0.48(-2.05%) |
Nov 15, 2010 | 23.35 | 23.46 | 23.17 | 23.23 | 174,967 | -0.01(-0.06%) |
Nov 12, 2010 | 23.58 | 23.75 | 23.23 | 23.24 | 166,421 | -0.62(-2.61%) |
Nov 11, 2010 | 23.92 | 24.03 | 23.78 | 23.86 | 142,170 | -0.37(-1.54%) |
Nov 10, 2010 | 23.75 | 24.25 | 23.53 | 24.24 | 339,836 | +0.56(+2.39%) |
Nov 09, 2010 | 23.81 | 23.96 | 23.55 | 23.67 | 146,073 | -0.10(-0.43%) |
Nov 08, 2010 | 24.10 | 24.14 | 23.72 | 23.78 | 155,441 | -0.37(-1.52%) |
Nov 05, 2010 | 23.83 | 24.19 | 23.83 | 24.14 | 202,370 | +0.38(+1.61%) |
Nov 04, 2010 | 23.43 | 23.78 | 23.37 | 23.76 | 276,643 | +0.73(+3.15%) |
Nov 03, 2010 | 23.26 | 23.34 | 22.70 | 23.04 | 206,005 | -0.20(-0.85%) |
Nov 02, 2010 | 22.95 | 23.26 | 22.93 | 23.23 | 219,582 | +0.57(+2.53%) |
Nov 01, 2010 | 22.70 | 22.96 | 22.37 | 22.66 | 252,675 | +0.10(+0.46%) |
Oct 29, 2010 | 22.23 | 22.70 | 22.19 | 22.56 | 217,874 | +0.22(+0.99%) |
Oct 28, 2010 | 22.76 | 22.93 | 22.13 | 22.34 | 147,755 | -0.20(-0.88%) |
Oct 27, 2010 | 22.76 | 22.80 | 22.21 | 22.54 | 268,397 | -0.41(-1.79%) |
Oct 25, 2010 | 22.42 | 23.03 | 22.41 | 22.95 | 231,707 | +0.71(+3.20%) |
Oct 22, 2010 | 22.38 | 22.46 | 22.15 | 22.24 | 135,989 | -0.12(-0.56%) |
Oct 21, 2010 | 22.59 | 22.80 | 22.08 | 22.36 | 232,860 | -0.07(-0.33%) |
Oct 20, 2010 | 22.29 | 22.59 | 22.16 | 22.43 | 173,169 | +0.31(+1.39%) |
Oct 19, 2010 | 22.15 | 22.50 | 21.96 | 22.13 | 338,682 | -0.34(-1.50%) |
Oct 18, 2010 | 22.34 | 22.46 | 22.23 | 22.46 | 219,192 | +0.16(+0.72%) |
Oct 15, 2010 | 22.59 | 22.72 | 22.12 | 22.30 | 519,133 | -0.12(-0.56%) |
Oct 14, 2010 | 22.30 | 22.43 | 22.10 | 22.43 | 241,704 | +0.15(+0.69%) |
Oct 13, 2010 | 21.85 | 22.44 | 21.74 | 22.27 | 294,143 | +0.53(+2.43%) |
Oct 12, 2010 | 21.88 | 21.93 | 21.56 | 21.74 | 229,401 | -0.17(-0.77%) |
Oct 11, 2010 | 21.94 | 22.07 | 21.82 | 21.91 | 378,294 | +0.01(+0.07%) |
Oct 08, 2010 | 21.90 | 22.31 | 21.32 | 21.90 | 1,060,777 | +0.72(+3.39%) |
Oct 07, 2010 | 21.16 | 21.32 | 21.08 | 21.18 | 1,318 | +0.07(+0.31%) |
Oct 06, 2010 | 21.29 | 21.42 | 20.97 | 21.11 | 347,763 | -0.16(-0.76%) |
Oct 05, 2010 | 20.92 | 21.37 | 20.78 | 21.27 | 310,222 | +0.64(+3.11%) |
Oct 04, 2010 | 21.22 | 21.31 | 20.46 | 20.63 | 196,112 | -0.61(-2.85%) |
Oct 01, 2010 | 21.24 | 21.49 | 21.15 | 21.24 | 241,079 | -0.03(-0.15%) |
Sep 30, 2010 | 21.26 | 21.62 | 20.97 | 21.27 | 6,334 | -0.06(-0.26%) |
Sep 29, 2010 | 21.38 | 21.58 | 21.22 | 21.33 | 290,730 | -0.15(-0.71%) |
Sep 28, 2010 | 21.35 | 21.53 | 20.82 | 21.48 | 625 | +0.22(+1.03%) |
Sep 27, 2010 | 21.52 | 21.52 | 21.18 | 21.26 | 173,975 | -0.27(-1.25%) |
Sep 24, 2010 | 20.94 | 21.54 | 20.89 | 21.53 | 546,920 | +0.86(+4.16%) |
Sep 23, 2010 | 20.63 | 21.01 | 20.50 | 20.67 | 2,593 | -0.19(-0.91%) |
Sep 22, 2010 | 21.01 | 21.25 | 20.82 | 20.86 | 360,561 | -0.19(-0.90%) |
Sep 21, 2010 | 20.92 | 21.35 | 20.80 | 21.05 | 290,463 | +0.12(+0.56%) |
Sep 20, 2010 | 20.25 | 20.96 | 20.09 | 20.93 | 340,573 | +0.72(+3.57%) |
Sep 17, 2010 | 20.21 | 20.23 | 19.71 | 20.21 | 518,665 | +0.31(+1.58%) |
Sep 15, 2010 | 19.74 | 20.04 | 19.58 | 19.90 | 183,200 | +0.07(+0.33%) |
Sep 14, 2010 | 19.71 | 20.12 | 19.58 | 19.83 | 18,247 | +0.09(+0.48%) |
Sep 13, 2010 | 19.74 | 19.90 | 19.59 | 19.74 | 345,824 | +0.27(+1.39%) |
Sep 10, 2010 | 20.05 | 20.16 | 19.38 | 19.47 | 454,013 | -0.56(-2.80%) |
Sep 09, 2010 | 20.15 | 20.17 | 19.82 | 20.03 | 315,265 | +0.19(+0.96%) |
Sep 08, 2010 | 19.36 | 19.93 | 19.34 | 19.84 | 363,393 | +0.50(+2.60%) |
Sep 07, 2010 | 19.26 | 19.52 | 19.13 | 19.34 | 2,109 | +0.01(+0.04%) |
Sep 03, 2010 | 19.45 | 19.56 | 19.25 | 19.33 | 450,890 | +0.15(+0.76%) |
Sep 02, 2010 | 19.53 | 19.53 | 19.11 | 19.18 | 1,049 | -0.36(-1.83%) |