Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.20 | 19.34 | 19.09 | 19.09 | 16,868 | -0.47(-2.40%) |
Nov 29, 2010 | 19.40 | 19.56 | 19.27 | 19.56 | 14,832 | -0.28(-1.41%) |
Nov 26, 2010 | 19.69 | 19.91 | 19.57 | 19.84 | 2,806 | -0.61(-2.98%) |
Nov 24, 2010 | 20.57 | 20.45 | 20.45 | 20.45 | 13,258 | +0.25(+1.24%) |
Nov 23, 2010 | 20.66 | 20.66 | 20.20 | 20.20 | 11,789 | -0.74(-3.53%) |
Nov 22, 2010 | 20.96 | 21.14 | 20.81 | 20.94 | 12,301 | -0.05(-0.24%) |
Nov 19, 2010 | 20.92 | 21.20 | 20.88 | 20.99 | 43,063 | -0.21(-0.99%) |
Nov 18, 2010 | 21.20 | 21.25 | 21.05 | 21.20 | 8,566 | +0.25(+1.19%) |
Nov 17, 2010 | 21.15 | 21.30 | 20.95 | 20.95 | 34,121 | -0.25(-1.18%) |
Nov 16, 2010 | 21.54 | 21.54 | 21.00 | 21.20 | 6,413 | -0.62(-2.84%) |
Nov 15, 2010 | 21.84 | 21.85 | 21.60 | 21.82 | 24,530 | -0.03(-0.14%) |
Nov 12, 2010 | 22.17 | 22.17 | 21.81 | 21.85 | 5,294 | +0.06(+0.28%) |
Nov 11, 2010 | 21.66 | 21.82 | 21.57 | 21.79 | 11,720 | +0.18(+0.83%) |
Nov 10, 2010 | 21.75 | 21.82 | 21.47 | 21.61 | 14,236 | +0.31(+1.46%) |
Nov 09, 2010 | 21.40 | 21.53 | 21.30 | 21.30 | 14,740 | -0.20(-0.93%) |
Nov 08, 2010 | 21.51 | 21.70 | 21.45 | 21.50 | 26,886 | -0.14(-0.65%) |
Nov 05, 2010 | 21.94 | 21.94 | 21.61 | 21.64 | 6,393 | -0.03(-0.14%) |
Nov 04, 2010 | 21.68 | 21.69 | 21.40 | 21.67 | 8,997 | +0.44(+2.07%) |
Nov 03, 2010 | 21.20 | 21.48 | 21.11 | 21.23 | 4,883 | +0.18(+0.86%) |
Nov 02, 2010 | 21.12 | 21.15 | 20.96 | 21.05 | 8,087 | +0.12(+0.57%) |
Nov 01, 2010 | 21.05 | 21.20 | 20.93 | 20.93 | 6,414 | -0.25(-1.18%) |
Oct 29, 2010 | 21.10 | 21.40 | 21.10 | 21.18 | 7,815 | +0.82(+4.03%) |
Oct 28, 2010 | 20.54 | 20.60 | 20.34 | 20.36 | 6,853 | +0.19(+0.94%) |
Oct 27, 2010 | 20.34 | 20.34 | 20.00 | 20.17 | 6,124 | -0.09(-0.44%) |
Oct 25, 2010 | 20.49 | 20.49 | 20.26 | 20.26 | 30,014 | -0.27(-1.32%) |
Oct 22, 2010 | 20.50 | 20.65 | 20.35 | 20.53 | 12,960 | -0.07(-0.34%) |
Oct 21, 2010 | 20.80 | 20.85 | 20.60 | 20.60 | 13,444 | -0.04(-0.19%) |
Oct 20, 2010 | 20.25 | 20.65 | 20.25 | 20.64 | 11,006 | +0.21(+1.03%) |
Oct 19, 2010 | 20.42 | 20.53 | 20.30 | 20.43 | 8,408 | -0.06(-0.29%) |
Oct 18, 2010 | 20.50 | 20.59 | 20.42 | 20.49 | 7,151 | -0.26(-1.25%) |
Oct 15, 2010 | 20.90 | 20.95 | 20.75 | 20.75 | 11,435 | -0.20(-0.95%) |
Oct 14, 2010 | 21.04 | 21.04 | 20.92 | 20.95 | 7,780 | +0.10(+0.48%) |
Oct 13, 2010 | 20.85 | 21.00 | 20.80 | 20.85 | 11,601 | -0.01(-0.05%) |
Oct 12, 2010 | 20.98 | 21.04 | 20.84 | 20.86 | 7,879 | -0.07(-0.33%) |
Oct 11, 2010 | 21.12 | 21.15 | 20.93 | 20.93 | 4,761 | -0.06(-0.29%) |
Oct 08, 2010 | 20.79 | 20.99 | 20.79 | 20.99 | 7,409 | +0.39(+1.89%) |
Oct 07, 2010 | 20.74 | 20.76 | 20.44 | 20.60 | 5,389 | +0.11(+0.54%) |
Oct 06, 2010 | 20.45 | 20.66 | 20.30 | 20.49 | 5,803 | -0.44(-2.10%) |
Oct 05, 2010 | 20.64 | 20.93 | 20.64 | 20.93 | 17,064 | +0.67(+3.31%) |
Oct 04, 2010 | 20.48 | 20.54 | 20.26 | 20.26 | 6,921 | -0.23(-1.12%) |
Oct 01, 2010 | 20.50 | 20.50 | 20.16 | 20.49 | 8,483 | +0.14(+0.69%) |
Sep 30, 2010 | 20.66 | 20.67 | 20.23 | 20.35 | 8,433 | -0.05(-0.25%) |
Sep 29, 2010 | 20.50 | 20.65 | 20.40 | 20.40 | 10,514 | -0.29(-1.40%) |
Sep 28, 2010 | 20.80 | 20.85 | 20.55 | 20.69 | 26,567 | -0.19(-0.91%) |
Sep 27, 2010 | 20.95 | 20.96 | 20.66 | 20.88 | 17,476 | -0.32(-1.51%) |
Sep 24, 2010 | 21.02 | 21.20 | 21.00 | 21.20 | 12,497 | +0.44(+2.12%) |
Sep 23, 2010 | 20.91 | 21.11 | 20.76 | 20.76 | 10,675 | -0.18(-0.86%) |
Sep 22, 2010 | 21.02 | 21.15 | 20.89 | 20.94 | 19,138 | +0.04(+0.19%) |
Sep 21, 2010 | 20.85 | 21.05 | 20.75 | 20.90 | 21,120 | -0.50(-2.34%) |
Sep 20, 2010 | 21.15 | 21.65 | 21.15 | 21.40 | 78,465 | -0.09(-0.42%) |
Sep 17, 2010 | 21.55 | 21.61 | 21.35 | 21.49 | 823,102 | +0.09(+0.42%) |
Sep 15, 2010 | 21.31 | 21.49 | 21.24 | 21.40 | 4,690 | -0.13(-0.60%) |
Sep 14, 2010 | 21.11 | 21.53 | 21.11 | 21.53 | 4,745 | +0.53(+2.52%) |
Sep 13, 2010 | 21.09 | 21.18 | 20.96 | 21.00 | 18,096 | -0.05(-0.24%) |
Sep 10, 2010 | 21.20 | 21.20 | 21.05 | 21.05 | 3,964 | -0.17(-0.80%) |
Sep 09, 2010 | 21.30 | 21.37 | 21.20 | 21.22 | 19,695 | +0.24(+1.14%) |
Sep 08, 2010 | 20.85 | 20.99 | 20.82 | 20.98 | 19,771 | +0.57(+2.79%) |
Sep 07, 2010 | 20.15 | 20.41 | 20.15 | 20.41 | 6,587 | +0.14(+0.69%) |
Sep 03, 2010 | 20.25 | 20.39 | 20.12 | 20.27 | 7,707 | +0.23(+1.15%) |
Sep 02, 2010 | 20.15 | 20.15 | 19.86 | 20.04 | 7,006 | -0.32(-1.57%) |