Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.05 | 21.66 | 20.92 | 21.44 | 565,576 | +0.12(+0.54%) |
Nov 29, 2010 | 21.29 | 21.43 | 20.93 | 21.32 | 115,103 | -0.12(-0.58%) |
Nov 26, 2010 | 21.45 | 21.61 | 21.33 | 21.45 | 71,869 | -0.15(-0.69%) |
Nov 24, 2010 | 21.30 | 21.59 | 21.59 | 21.59 | 189,496 | +0.56(+2.64%) |
Nov 23, 2010 | 20.86 | 21.14 | 20.70 | 21.04 | 242,605 | -0.13(-0.63%) |
Nov 22, 2010 | 21.02 | 21.26 | 20.73 | 21.17 | 290,560 | +0.06(+0.27%) |
Nov 19, 2010 | 21.25 | 21.39 | 20.93 | 21.11 | 401,058 | -0.29(-1.35%) |
Nov 18, 2010 | 21.62 | 21.90 | 21.31 | 21.40 | 247,091 | +0.18(+0.86%) |
Nov 17, 2010 | 21.37 | 21.45 | 20.82 | 21.22 | 255,000 | -0.12(-0.54%) |
Nov 16, 2010 | 21.55 | 21.55 | 21.16 | 21.34 | 353,875 | -0.48(-2.20%) |
Nov 15, 2010 | 22.12 | 22.15 | 21.74 | 21.82 | 269,861 | -0.15(-0.68%) |
Nov 12, 2010 | 21.87 | 22.09 | 21.73 | 21.97 | 288,249 | -0.20(-0.90%) |
Nov 11, 2010 | 22.05 | 22.32 | 21.80 | 22.17 | 160,877 | -0.25(-1.11%) |
Nov 10, 2010 | 21.98 | 22.48 | 21.78 | 22.42 | 215,308 | +0.45(+2.04%) |
Nov 09, 2010 | 22.51 | 22.56 | 21.82 | 21.97 | 182,144 | -0.51(-2.25%) |
Nov 08, 2010 | 22.59 | 22.66 | 22.27 | 22.47 | 170,361 | -0.27(-1.20%) |
Nov 05, 2010 | 22.95 | 23.20 | 22.66 | 22.75 | 412,293 | -0.21(-0.90%) |
Nov 04, 2010 | 22.53 | 23.05 | 22.34 | 22.95 | 534,592 | +0.66(+2.97%) |
Nov 03, 2010 | 22.34 | 22.37 | 21.90 | 22.29 | 227,287 | +0.04(+0.19%) |
Nov 02, 2010 | 21.90 | 22.37 | 21.82 | 22.25 | 253,774 | +0.46(+2.09%) |
Nov 01, 2010 | 22.12 | 22.37 | 21.51 | 21.79 | 218,027 | -0.23(-1.05%) |
Oct 29, 2010 | 21.37 | 22.31 | 21.37 | 22.03 | 253,991 | +0.43(+2.00%) |
Oct 28, 2010 | 21.91 | 21.94 | 21.45 | 21.59 | 90,956 | -0.12(-0.57%) |
Oct 27, 2010 | 21.50 | 21.79 | 21.26 | 21.72 | 196,503 | -0.21(-0.94%) |
Oct 25, 2010 | 21.91 | 22.56 | 21.81 | 21.93 | 207,364 | +0.12(+0.57%) |
Oct 22, 2010 | 21.92 | 21.92 | 21.59 | 21.80 | 98,090 | -0.08(-0.38%) |
Oct 21, 2010 | 21.81 | 22.31 | 21.44 | 21.88 | 190,697 | +0.27(+1.27%) |
Oct 20, 2010 | 21.41 | 21.84 | 21.00 | 21.61 | 173,043 | +0.28(+1.32%) |
Oct 19, 2010 | 21.02 | 22.02 | 21.02 | 21.33 | 312,306 | -0.10(-0.46%) |
Oct 18, 2010 | 21.72 | 21.72 | 21.19 | 21.43 | 248,809 | -0.19(-0.88%) |
Oct 15, 2010 | 22.04 | 22.07 | 21.32 | 21.62 | 554,831 | -0.05(-0.23%) |
Oct 14, 2010 | 22.38 | 22.42 | 21.47 | 21.67 | 263,310 | -0.75(-3.36%) |
Oct 13, 2010 | 21.68 | 22.59 | 21.35 | 22.42 | 201,614 | +0.80(+3.72%) |
Oct 12, 2010 | 21.78 | 21.78 | 21.28 | 21.62 | 248,611 | -0.31(-1.40%) |
Oct 11, 2010 | 22.10 | 22.23 | 21.80 | 21.93 | 131,043 | -0.13(-0.60%) |
Oct 08, 2010 | 22.06 | 22.17 | 21.42 | 22.06 | 139,925 | +0.28(+1.29%) |
Oct 07, 2010 | 22.16 | 22.26 | 21.54 | 21.78 | 155,371 | -0.15(-0.68%) |
Oct 06, 2010 | 22.19 | 22.26 | 21.78 | 21.93 | 179,232 | -0.05(-0.23%) |
Oct 05, 2010 | 21.40 | 22.01 | 20.94 | 21.98 | 211,153 | +0.90(+4.29%) |
Oct 04, 2010 | 21.37 | 21.66 | 20.87 | 21.07 | 184,155 | -0.37(-1.73%) |
Oct 01, 2010 | 21.44 | 21.46 | 20.97 | 21.44 | 202,729 | +0.17(+0.79%) |
Sep 30, 2010 | 21.28 | 21.87 | 20.83 | 21.28 | 250,174 | -0.23(-1.09%) |
Sep 29, 2010 | 21.25 | 21.60 | 21.07 | 21.51 | 155,283 | +0.11(+0.50%) |
Sep 28, 2010 | 21.33 | 21.43 | 20.73 | 21.40 | 445 | +0.17(+0.78%) |
Sep 27, 2010 | 21.58 | 21.58 | 21.06 | 21.24 | 139,477 | -0.27(-1.27%) |
Sep 24, 2010 | 20.31 | 21.59 | 19.96 | 21.51 | 293,204 | +1.58(+7.91%) |
Sep 23, 2010 | 20.00 | 20.73 | 19.85 | 19.93 | 1,843 | -0.47(-2.31%) |
Sep 22, 2010 | 20.92 | 21.29 | 20.29 | 20.40 | 326,490 | -0.60(-2.87%) |
Sep 21, 2010 | 21.06 | 21.57 | 20.77 | 21.01 | 311,862 | -0.01(-0.04%) |
Sep 20, 2010 | 20.35 | 21.06 | 19.88 | 21.02 | 282,063 | +0.68(+3.33%) |
Sep 17, 2010 | 20.34 | 20.38 | 19.40 | 20.34 | 541,492 | +0.07(+0.33%) |
Sep 15, 2010 | 20.17 | 20.50 | 20.03 | 20.27 | 144,655 | -0.05(-0.24%) |
Sep 14, 2010 | 20.37 | 20.66 | 20.18 | 20.32 | 192,857 | -0.19(-0.93%) |
Sep 13, 2010 | 19.79 | 20.63 | 19.60 | 20.51 | 272,247 | +0.93(+4.76%) |
Sep 10, 2010 | 19.54 | 19.90 | 19.47 | 19.58 | 121,547 | +0.08(+0.42%) |
Sep 09, 2010 | 19.74 | 19.75 | 19.18 | 19.50 | 123,234 | +0.14(+0.72%) |
Sep 08, 2010 | 19.34 | 19.69 | 19.24 | 19.36 | 103,512 | +0.02(+0.13%) |
Sep 07, 2010 | 19.82 | 19.93 | 19.21 | 19.33 | 1,502 | -0.62(-3.10%) |
Sep 03, 2010 | 19.89 | 20.21 | 19.52 | 19.95 | 196,697 | +0.40(+2.03%) |
Sep 02, 2010 | 19.02 | 19.64 | 18.88 | 19.55 | 1,012 | +0.50(+2.60%) |