Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.59 | 22.74 | 22.15 | 22.71 | 187,001 | -0.18(-0.79%) |
Nov 29, 2010 | 22.80 | 22.98 | 22.54 | 22.89 | 100,124 | -0.11(-0.48%) |
Nov 26, 2010 | 22.97 | 23.13 | 22.95 | 23.00 | 16,499 | -0.18(-0.78%) |
Nov 24, 2010 | 22.68 | 23.18 | 23.18 | 23.18 | 76,543 | +0.73(+3.25%) |
Nov 23, 2010 | 22.24 | 22.64 | 21.98 | 22.45 | 92,478 | -0.11(-0.49%) |
Nov 22, 2010 | 22.17 | 22.65 | 22.17 | 22.56 | 85,614 | +0.26(+1.17%) |
Nov 19, 2010 | 22.29 | 22.54 | 22.08 | 22.30 | 93,243 | +0.04(+0.18%) |
Nov 18, 2010 | 21.78 | 22.29 | 21.52 | 22.26 | 134,403 | +0.54(+2.49%) |
Nov 17, 2010 | 22.00 | 22.03 | 21.65 | 21.72 | 137,950 | -0.20(-0.91%) |
Nov 16, 2010 | 21.66 | 22.05 | 21.47 | 21.92 | 177,237 | +0.04(+0.18%) |
Nov 15, 2010 | 21.80 | 22.04 | 21.52 | 21.88 | 71,211 | +0.16(+0.74%) |
Nov 12, 2010 | 21.59 | 21.97 | 21.47 | 21.72 | 63,568 | -0.12(-0.55%) |
Nov 11, 2010 | 21.87 | 22.06 | 21.53 | 21.84 | 61,733 | -0.23(-1.04%) |
Nov 10, 2010 | 22.26 | 22.27 | 21.83 | 22.07 | 201,277 | -0.10(-0.45%) |
Nov 09, 2010 | 22.48 | 22.84 | 22.10 | 22.17 | 133,916 | -0.35(-1.55%) |
Nov 08, 2010 | 22.71 | 23.01 | 22.30 | 22.52 | 151,773 | -0.43(-1.87%) |
Nov 05, 2010 | 22.32 | 23.27 | 22.02 | 22.95 | 203,784 | +0.57(+2.55%) |
Nov 04, 2010 | 20.40 | 22.43 | 19.69 | 22.38 | 297,100 | +2.19(+10.85%) |
Nov 03, 2010 | 20.23 | 20.32 | 20.00 | 20.19 | 68,762 | +0.07(+0.35%) |
Nov 02, 2010 | 19.84 | 20.13 | 19.57 | 20.12 | 148,723 | +0.42(+2.13%) |
Nov 01, 2010 | 20.05 | 20.25 | 19.67 | 19.70 | 102,267 | -0.21(-1.05%) |
Oct 29, 2010 | 19.84 | 20.18 | 19.83 | 19.91 | 61,413 | +0.11(+0.56%) |
Oct 28, 2010 | 20.11 | 20.14 | 19.80 | 19.80 | 72,780 | -0.12(-0.60%) |
Oct 27, 2010 | 20.17 | 20.40 | 19.85 | 19.92 | 56,521 | -0.35(-1.73%) |
Oct 25, 2010 | 20.29 | 20.44 | 20.22 | 20.27 | 77,868 | +0.14(+0.70%) |
Oct 22, 2010 | 20.24 | 20.35 | 20.05 | 20.13 | 38,153 | -0.02(-0.10%) |
Oct 21, 2010 | 20.23 | 20.50 | 19.81 | 20.15 | 78,394 | +0.07(+0.35%) |
Oct 20, 2010 | 19.90 | 20.30 | 19.80 | 20.08 | 57,167 | +0.26(+1.31%) |
Oct 19, 2010 | 19.73 | 20.13 | 19.50 | 19.82 | 62,228 | -0.24(-1.20%) |
Oct 18, 2010 | 19.92 | 20.16 | 19.74 | 20.06 | 74,887 | +0.22(+1.11%) |
Oct 15, 2010 | 20.19 | 20.22 | 19.69 | 19.84 | 118,656 | -0.11(-0.55%) |
Oct 14, 2010 | 19.87 | 20.21 | 19.70 | 19.95 | 69,228 | +0.00(+0.00%) |
Oct 13, 2010 | 19.61 | 20.09 | 19.45 | 19.95 | 194,645 | +0.45(+2.31%) |
Oct 12, 2010 | 19.63 | 19.63 | 19.30 | 19.50 | 163,231 | -0.16(-0.81%) |
Oct 11, 2010 | 19.48 | 19.84 | 19.36 | 19.66 | 133,034 | +0.00(+0.00%) |
Oct 08, 2010 | 19.81 | 19.83 | 19.47 | 19.66 | 180,723 | -0.09(-0.46%) |
Oct 07, 2010 | 19.87 | 19.87 | 19.60 | 19.75 | 165,959 | +0.09(+0.46%) |
Oct 06, 2010 | 19.53 | 19.96 | 19.29 | 19.66 | 245,861 | +0.05(+0.25%) |
Oct 05, 2010 | 19.08 | 19.73 | 18.69 | 19.61 | 640,607 | +0.47(+2.46%) |
Oct 04, 2010 | 20.76 | 20.76 | 19.07 | 19.14 | 728,983 | -3.39(-15.05%) |
Oct 01, 2010 | 22.13 | 22.55 | 22.01 | 22.53 | 164,618 | +0.54(+2.46%) |
Sep 30, 2010 | 22.32 | 22.49 | 21.88 | 21.99 | 85,168 | -0.17(-0.77%) |
Sep 29, 2010 | 22.08 | 22.23 | 21.85 | 22.16 | 78,692 | -0.03(-0.14%) |
Sep 28, 2010 | 22.24 | 22.41 | 21.83 | 22.19 | 135,643 | +0.05(+0.23%) |
Sep 27, 2010 | 22.21 | 22.28 | 21.83 | 22.14 | 108,289 | -0.07(-0.32%) |
Sep 24, 2010 | 21.60 | 22.23 | 21.43 | 22.21 | 118,095 | +0.84(+3.93%) |
Sep 23, 2010 | 21.85 | 22.22 | 21.34 | 21.37 | 65,700 | -0.63(-2.86%) |
Sep 22, 2010 | 22.00 | 22.26 | 21.80 | 22.00 | 117,993 | -0.10(-0.45%) |
Sep 21, 2010 | 21.91 | 22.30 | 21.84 | 22.10 | 129,028 | +0.17(+0.78%) |
Sep 20, 2010 | 21.28 | 22.04 | 21.16 | 21.93 | 108,416 | +0.68(+3.20%) |
Sep 17, 2010 | 21.46 | 21.83 | 21.09 | 21.25 | 172,340 | -0.16(-0.75%) |
Sep 15, 2010 | 21.15 | 21.65 | 20.96 | 21.41 | 95,414 | +0.21(+0.99%) |
Sep 14, 2010 | 21.94 | 21.94 | 21.16 | 21.20 | 79,101 | -0.72(-3.28%) |
Sep 13, 2010 | 21.65 | 22.02 | 21.57 | 21.92 | 100,468 | +0.45(+2.10%) |
Sep 10, 2010 | 21.42 | 21.81 | 21.34 | 21.47 | 89,443 | +0.06(+0.28%) |
Sep 09, 2010 | 21.37 | 21.67 | 21.16 | 21.41 | 84,097 | +0.27(+1.28%) |
Sep 08, 2010 | 20.80 | 21.30 | 20.71 | 21.14 | 83,428 | +0.43(+2.08%) |
Sep 07, 2010 | 21.39 | 21.43 | 20.61 | 20.71 | 71,666 | -0.79(-3.67%) |
Sep 03, 2010 | 21.18 | 21.51 | 21.05 | 21.50 | 139,742 | +0.52(+2.48%) |
Sep 02, 2010 | 19.59 | 21.00 | 19.39 | 20.98 | 312,782 | +1.27(+6.44%) |