Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.00 | 21.15 | 20.70 | 20.85 | 35,654 | -0.45(-2.11%) |
Nov 29, 2010 | 21.30 | 21.75 | 21.00 | 21.30 | 45,740 | -0.15(-0.70%) |
Nov 26, 2010 | 21.90 | 21.90 | 21.30 | 21.45 | 13,158 | -0.45(-2.05%) |
Nov 24, 2010 | 21.75 | 21.90 | 21.90 | 21.90 | 31,783 | +1.20(+5.80%) |
Nov 23, 2010 | 21.00 | 21.00 | 20.40 | 20.70 | 65,563 | -0.60(-2.82%) |
Nov 22, 2010 | 22.05 | 22.05 | 21.30 | 21.30 | 36,840 | -1.05(-4.70%) |
Nov 19, 2010 | 21.90 | 22.50 | 21.90 | 22.35 | 25,183 | +0.30(+1.36%) |
Nov 18, 2010 | 22.65 | 22.80 | 21.90 | 22.05 | 42,311 | +0.15(+0.68%) |
Nov 17, 2010 | 21.90 | 22.18 | 21.60 | 21.90 | 27,932 | +0.15(+0.69%) |
Nov 16, 2010 | 22.20 | 22.50 | 21.45 | 21.75 | 63,249 | -0.75(-3.33%) |
Nov 15, 2010 | 22.65 | 23.25 | 22.50 | 22.50 | 58,870 | +0.90(+4.17%) |
Nov 12, 2010 | 22.65 | 22.80 | 21.30 | 21.60 | 84,607 | -1.05(-4.64%) |
Nov 11, 2010 | 22.35 | 22.95 | 21.45 | 22.65 | 150,929 | -1.50(-6.21%) |
Nov 10, 2010 | 23.25 | 24.45 | 23.25 | 24.15 | 66,369 | +0.60(+2.55%) |
Nov 09, 2010 | 23.85 | 23.85 | 23.25 | 23.55 | 44,043 | -0.30(-1.26%) |
Nov 08, 2010 | 24.60 | 24.60 | 23.70 | 23.85 | 73,732 | -1.05(-4.22%) |
Nov 05, 2010 | 24.75 | 25.35 | 24.30 | 24.90 | 72,405 | +0.60(+2.47%) |
Nov 04, 2010 | 23.70 | 25.05 | 23.55 | 24.30 | 162,263 | +1.95(+8.72%) |
Nov 03, 2010 | 22.35 | 22.65 | 22.05 | 22.35 | 46,978 | +0.45(+2.05%) |
Nov 02, 2010 | 21.75 | 22.20 | 21.60 | 21.90 | 108,564 | +1.20(+5.80%) |
Nov 01, 2010 | 20.85 | 20.86 | 20.40 | 20.70 | 54,427 | +0.30(+1.47%) |
Oct 29, 2010 | 20.40 | 20.70 | 20.25 | 20.40 | 22,343 | +0.00(+0.00%) |
Oct 28, 2010 | 20.40 | 20.70 | 20.25 | 20.40 | 40,223 | +0.00(+0.00%) |
Oct 27, 2010 | 20.55 | 20.55 | 20.10 | 20.40 | 51,330 | -0.90(-4.23%) |
Oct 25, 2010 | 21.30 | 21.60 | 21.00 | 21.30 | 16,750 | +0.00(+0.00%) |
Oct 22, 2010 | 21.30 | 21.45 | 21.00 | 21.30 | 13,167 | +0.00(+0.00%) |
Oct 21, 2010 | 21.90 | 21.90 | 20.85 | 21.30 | 21,273 | -0.30(-1.39%) |
Oct 20, 2010 | 21.15 | 21.60 | 21.00 | 21.60 | 13,375 | +0.30(+1.41%) |
Oct 19, 2010 | 21.75 | 21.90 | 21.30 | 21.30 | 18,637 | +0.00(+0.00%) |
Oct 18, 2010 | 21.30 | 21.75 | 21.00 | 21.30 | 13,848 | -0.60(-2.74%) |
Oct 15, 2010 | 21.60 | 21.90 | 21.45 | 21.90 | 18,223 | -0.15(-0.68%) |
Oct 14, 2010 | 21.75 | 22.20 | 21.75 | 22.05 | 17,994 | +0.00(+0.00%) |
Oct 13, 2010 | 22.05 | 22.35 | 21.90 | 22.05 | 12,697 | -0.15(-0.68%) |
Oct 12, 2010 | 22.05 | 22.20 | 21.45 | 22.20 | 16,356 | +0.15(+0.68%) |
Oct 11, 2010 | 21.75 | 22.20 | 21.60 | 22.05 | 22,933 | +0.30(+1.38%) |
Oct 08, 2010 | 21.60 | 21.75 | 21.45 | 21.75 | 11,171 | +0.00(+0.00%) |
Oct 07, 2010 | 21.90 | 22.20 | 21.45 | 21.75 | 19,837 | +0.00(+0.00%) |
Oct 06, 2010 | 22.20 | 22.20 | 21.60 | 21.75 | 15,678 | -0.30(-1.36%) |
Oct 05, 2010 | 21.45 | 22.05 | 21.30 | 22.05 | 60,937 | +0.90(+4.26%) |
Oct 04, 2010 | 21.30 | 21.30 | 20.55 | 21.15 | 67,045 | +0.90(+4.44%) |
Oct 01, 2010 | 20.25 | 20.41 | 20.25 | 20.25 | 28,680 | +0.00(+0.00%) |
Sep 30, 2010 | 20.25 | 20.55 | 20.25 | 20.25 | 19,391 | +0.00(+0.00%) |
Sep 29, 2010 | 20.55 | 20.55 | 20.25 | 20.25 | 24,684 | -0.45(-2.17%) |
Sep 28, 2010 | 20.55 | 20.71 | 20.40 | 20.70 | 21,088 | +0.15(+0.73%) |
Sep 27, 2010 | 21.15 | 21.15 | 20.55 | 20.55 | 23,519 | -0.60(-2.84%) |
Sep 24, 2010 | 20.85 | 21.30 | 20.70 | 21.15 | 39,869 | +0.45(+2.17%) |
Sep 23, 2010 | 20.70 | 20.85 | 20.40 | 20.70 | 19,462 | +0.15(+0.73%) |
Sep 22, 2010 | 20.55 | 21.00 | 20.40 | 20.55 | 18,882 | +0.00(+0.00%) |
Sep 21, 2010 | 21.30 | 21.45 | 20.55 | 20.55 | 30,954 | -0.15(-0.72%) |
Sep 20, 2010 | 20.85 | 21.45 | 20.70 | 20.70 | 40,017 | +0.15(+0.73%) |
Sep 17, 2010 | 20.55 | 20.85 | 20.10 | 20.55 | 20,936 | -0.45(-2.14%) |
Sep 15, 2010 | 21.75 | 21.75 | 20.85 | 21.00 | 22,300 | +0.00(+0.00%) |
Sep 14, 2010 | 21.15 | 21.15 | 20.85 | 21.00 | 46,954 | +0.15(+0.72%) |
Sep 13, 2010 | 20.70 | 21.00 | 20.55 | 20.85 | 136,317 | +1.05(+5.30%) |
Sep 10, 2010 | 19.50 | 20.25 | 19.35 | 19.80 | 36,182 | +0.60(+3.13%) |
Sep 09, 2010 | 19.35 | 19.95 | 18.90 | 19.20 | 119,840 | -0.60(-3.03%) |
Sep 08, 2010 | 20.25 | 20.40 | 19.65 | 19.80 | 36,695 | -0.45(-2.22%) |
Sep 07, 2010 | 20.40 | 20.55 | 20.25 | 20.25 | 25,964 | -0.30(-1.46%) |
Sep 03, 2010 | 20.55 | 20.85 | 20.55 | 20.55 | 32,034 | +0.00(+0.00%) |
Sep 02, 2010 | 20.10 | 20.55 | 19.95 | 20.55 | 34,626 | +0.45(+2.24%) |