Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.96 | 21.96 | 21.44 | 21.44 | 1,944 | +0.05(+0.25%) |
Nov 29, 2010 | 21.12 | 21.38 | 20.96 | 21.38 | 1,659 | -0.04(-0.21%) |
Nov 26, 2010 | 21.61 | 21.78 | 21.33 | 21.43 | 3,932 | -0.53(-2.43%) |
Nov 24, 2010 | 21.06 | 21.96 | 21.96 | 21.96 | 4,233 | +0.40(+1.86%) |
Nov 23, 2010 | 21.35 | 21.79 | 21.35 | 21.56 | 2,905 | +0.02(+0.08%) |
Nov 22, 2010 | 21.58 | 21.62 | 21.42 | 21.54 | 789 | -0.04(-0.16%) |
Nov 19, 2010 | 21.55 | 21.58 | 21.36 | 21.58 | 3,233 | +0.01(+0.04%) |
Nov 18, 2010 | 21.44 | 21.68 | 21.44 | 21.57 | 9,695 | +0.06(+0.29%) |
Nov 17, 2010 | 21.03 | 21.51 | 20.90 | 21.51 | 1,344 | +0.61(+2.94%) |
Nov 16, 2010 | 21.10 | 21.62 | 20.88 | 20.89 | 4,288 | -0.13(-0.63%) |
Nov 15, 2010 | 20.95 | 21.76 | 20.54 | 21.03 | 7,529 | +0.25(+1.20%) |
Nov 12, 2010 | 21.02 | 21.02 | 20.54 | 20.78 | 7,426 | -0.31(-1.48%) |
Nov 11, 2010 | 21.25 | 21.36 | 21.09 | 21.09 | 760 | -0.21(-1.00%) |
Nov 10, 2010 | 21.54 | 21.65 | 21.27 | 21.30 | 5,281 | -0.04(-0.17%) |
Nov 09, 2010 | 21.34 | 21.34 | 21.34 | 21.34 | 3,976 | +0.03(+0.13%) |
Nov 08, 2010 | 21.56 | 21.76 | 21.29 | 21.31 | 3,351 | -0.25(-1.15%) |
Nov 05, 2010 | 21.78 | 21.78 | 21.30 | 21.56 | 2,061 | -0.09(-0.41%) |
Nov 04, 2010 | 21.76 | 21.76 | 21.55 | 21.65 | 4,676 | +0.13(+0.60%) |
Nov 03, 2010 | 21.54 | 21.56 | 21.41 | 21.52 | 1,728 | -0.00(-0.02%) |
Nov 02, 2010 | 21.44 | 21.77 | 21.20 | 21.52 | 4,080 | +0.27(+1.25%) |
Nov 01, 2010 | 21.24 | 21.60 | 21.12 | 21.26 | 8,228 | +0.14(+0.65%) |
Oct 29, 2010 | 21.05 | 21.12 | 20.44 | 21.12 | 2,417 | +0.09(+0.44%) |
Oct 28, 2010 | 21.25 | 21.33 | 21.03 | 21.03 | 4,955 | -0.13(-0.63%) |
Oct 27, 2010 | 21.34 | 21.36 | 21.04 | 21.16 | 2,206 | -0.38(-1.77%) |
Oct 25, 2010 | 21.12 | 21.60 | 21.12 | 21.54 | 1,798 | +0.04(+0.21%) |
Oct 22, 2010 | 21.23 | 21.57 | 21.20 | 21.50 | 2,072 | +0.31(+1.46%) |
Oct 21, 2010 | 21.45 | 21.45 | 21.01 | 21.19 | 3,086 | -0.14(-0.66%) |
Oct 20, 2010 | 20.92 | 21.44 | 20.92 | 21.33 | 3,573 | +0.57(+2.77%) |
Oct 19, 2010 | 21.23 | 21.23 | 20.75 | 20.75 | 4,890 | -0.64(-2.98%) |
Oct 18, 2010 | 20.74 | 21.39 | 20.74 | 21.39 | 3,238 | +0.65(+3.16%) |
Oct 15, 2010 | 20.96 | 20.96 | 19.94 | 20.74 | 7,666 | +0.25(+1.21%) |
Oct 14, 2010 | 21.03 | 21.03 | 20.49 | 20.49 | 6,142 | -0.23(-1.11%) |
Oct 13, 2010 | 21.14 | 21.14 | 20.20 | 20.72 | 25,325 | -0.10(-0.47%) |
Oct 12, 2010 | 21.21 | 21.45 | 20.82 | 20.82 | 8,506 | -0.38(-1.79%) |
Oct 11, 2010 | 21.19 | 21.20 | 20.98 | 21.20 | 706 | +0.05(+0.25%) |
Oct 08, 2010 | 21.04 | 21.21 | 21.00 | 21.14 | 17,070 | +0.11(+0.50%) |
Oct 07, 2010 | 20.92 | 21.12 | 20.92 | 21.04 | 2,079 | +0.07(+0.34%) |
Oct 06, 2010 | 21.19 | 21.64 | 20.93 | 20.97 | 5,282 | -0.17(-0.80%) |
Oct 05, 2010 | 21.14 | 21.33 | 21.05 | 21.13 | 20,615 | +0.20(+0.97%) |
Oct 04, 2010 | 21.14 | 21.14 | 20.30 | 20.93 | 2,398 | -0.10(-0.46%) |
Oct 01, 2010 | 21.19 | 21.36 | 20.45 | 21.03 | 4,010 | -0.11(-0.50%) |
Sep 30, 2010 | 20.79 | 21.13 | 20.79 | 21.13 | 2,681 | +0.59(+2.89%) |
Sep 29, 2010 | 21.10 | 21.13 | 20.54 | 20.54 | 19,149 | -0.65(-3.09%) |
Sep 28, 2010 | 20.92 | 21.23 | 20.82 | 21.20 | 2,788 | +0.31(+1.48%) |
Sep 27, 2010 | 20.92 | 21.23 | 20.48 | 20.89 | 5,012 | +0.03(+0.13%) |
Sep 24, 2010 | 20.78 | 21.12 | 20.57 | 20.86 | 19,274 | +0.42(+2.08%) |
Sep 23, 2010 | 20.77 | 20.77 | 20.18 | 20.43 | 40,699 | +0.03(+0.13%) |
Sep 22, 2010 | 20.30 | 20.51 | 20.28 | 20.41 | 2,197 | +0.19(+0.92%) |
Sep 21, 2010 | 20.36 | 20.36 | 19.36 | 20.22 | 3,356 | -0.12(-0.61%) |
Sep 20, 2010 | 19.90 | 20.35 | 19.90 | 20.35 | 8,544 | +0.50(+2.50%) |
Sep 17, 2010 | 19.90 | 19.90 | 19.71 | 19.85 | 14,382 | +0.18(+0.90%) |
Sep 15, 2010 | 19.59 | 19.71 | 19.47 | 19.67 | 12,566 | +0.05(+0.27%) |
Sep 14, 2010 | 19.63 | 19.79 | 19.57 | 19.62 | 3,109 | +0.02(+0.09%) |
Sep 13, 2010 | 19.10 | 19.74 | 19.02 | 19.60 | 7,218 | +1.19(+6.44%) |
Sep 10, 2010 | 19.05 | 19.05 | 18.16 | 18.42 | 7,604 | -0.63(-3.30%) |
Sep 09, 2010 | 19.27 | 19.27 | 19.02 | 19.05 | 5,372 | -0.17(-0.87%) |
Sep 08, 2010 | 19.57 | 19.57 | 19.04 | 19.21 | 4,864 | -0.18(-0.91%) |
Sep 07, 2010 | 19.19 | 19.67 | 19.05 | 19.39 | 2,629 | -0.18(-0.90%) |
Sep 03, 2010 | 19.36 | 19.57 | 19.36 | 19.57 | 4,630 | +0.50(+2.60%) |
Sep 02, 2010 | 18.84 | 19.34 | 18.75 | 19.07 | 7,284 | +0.22(+1.17%) |