Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.24 | 21.41 | 21.21 | 21.31 | 41,041 | -0.20(-0.91%) |
Nov 29, 2010 | 21.51 | 21.51 | 21.30 | 21.51 | 56,444 | -0.16(-0.72%) |
Nov 26, 2010 | 21.65 | 21.73 | 21.61 | 21.67 | 58,898 | -0.10(-0.44%) |
Nov 24, 2010 | 21.81 | 21.76 | 21.76 | 21.76 | 18,975 | +0.17(+0.79%) |
Nov 23, 2010 | 21.81 | 21.81 | 21.56 | 21.59 | 75,448 | -0.45(-2.06%) |
Nov 22, 2010 | 22.04 | 22.07 | 21.85 | 22.04 | 36,099 | -0.07(-0.30%) |
Nov 19, 2010 | 21.99 | 22.12 | 21.96 | 22.11 | 35,925 | +0.02(+0.08%) |
Nov 18, 2010 | 21.88 | 22.12 | 21.88 | 22.09 | 30,822 | +0.41(+1.90%) |
Nov 17, 2010 | 21.70 | 21.74 | 21.66 | 21.68 | 39,337 | +0.04(+0.18%) |
Nov 16, 2010 | 21.84 | 21.89 | 21.58 | 21.64 | 38,894 | -0.25(-1.15%) |
Nov 15, 2010 | 22.08 | 22.08 | 21.90 | 21.90 | 32,721 | -0.04(-0.18%) |
Nov 12, 2010 | 21.91 | 21.99 | 21.87 | 21.93 | 132,873 | -0.09(-0.42%) |
Nov 11, 2010 | 21.99 | 22.07 | 21.96 | 22.03 | 33,476 | -0.13(-0.61%) |
Nov 10, 2010 | 22.14 | 22.16 | 21.96 | 22.16 | 66,623 | +0.03(+0.13%) |
Nov 09, 2010 | 22.39 | 22.39 | 22.04 | 22.13 | 207,216 | -0.14(-0.64%) |
Nov 08, 2010 | 22.33 | 22.34 | 22.18 | 22.28 | 118,757 | -0.09(-0.40%) |
Nov 05, 2010 | 22.51 | 22.51 | 22.29 | 22.36 | 117,740 | -0.12(-0.52%) |
Nov 04, 2010 | 22.43 | 22.51 | 22.41 | 22.48 | 76,220 | +0.32(+1.46%) |
Nov 03, 2010 | 22.07 | 22.16 | 21.86 | 22.16 | 220,754 | +0.12(+0.56%) |
Nov 02, 2010 | 22.06 | 22.11 | 21.97 | 22.03 | 350,226 | +0.19(+0.86%) |
Nov 01, 2010 | 22.02 | 22.02 | 21.76 | 21.85 | 184,322 | -0.08(-0.37%) |
Oct 29, 2010 | 21.81 | 21.93 | 21.81 | 21.93 | 23,973 | +0.05(+0.24%) |
Oct 28, 2010 | 21.87 | 21.89 | 21.78 | 21.87 | 36,305 | +0.17(+0.77%) |
Oct 27, 2010 | 21.80 | 21.80 | 21.53 | 21.71 | 54,661 | -0.24(-1.10%) |
Oct 25, 2010 | 22.02 | 22.16 | 21.95 | 21.95 | 203,075 | +0.02(+0.08%) |
Oct 22, 2010 | 21.99 | 21.99 | 21.87 | 21.93 | 43,819 | +0.04(+0.16%) |
Oct 21, 2010 | 21.97 | 22.04 | 21.81 | 21.90 | 86,298 | +0.14(+0.65%) |
Oct 20, 2010 | 21.71 | 21.87 | 21.71 | 21.75 | 680,757 | +0.17(+0.81%) |
Oct 19, 2010 | 21.65 | 21.74 | 21.51 | 21.58 | 54,720 | -0.30(-1.38%) |
Oct 18, 2010 | 21.83 | 21.95 | 21.83 | 21.88 | 26,782 | -0.01(-0.05%) |
Oct 15, 2010 | 21.95 | 21.95 | 21.77 | 21.89 | 230,006 | +0.06(+0.29%) |
Oct 14, 2010 | 21.90 | 21.92 | 21.75 | 21.83 | 121,825 | -0.02(-0.11%) |
Oct 13, 2010 | 21.79 | 21.92 | 21.74 | 21.85 | 239,403 | +0.25(+1.15%) |
Oct 12, 2010 | 21.45 | 21.68 | 21.45 | 21.60 | 23,573 | +0.08(+0.36%) |
Oct 11, 2010 | 21.56 | 21.60 | 21.52 | 21.53 | 23,269 | -0.05(-0.25%) |
Oct 08, 2010 | 21.58 | 21.61 | 21.50 | 21.58 | 42,281 | +0.05(+0.25%) |
Oct 07, 2010 | 21.68 | 21.69 | 21.47 | 21.53 | 38,283 | -0.10(-0.46%) |
Oct 06, 2010 | 21.55 | 21.65 | 21.55 | 21.63 | 116,236 | +0.06(+0.26%) |
Oct 05, 2010 | 21.60 | 21.63 | 21.41 | 21.57 | 95,505 | +0.32(+1.52%) |
Oct 04, 2010 | 21.37 | 21.39 | 21.17 | 21.25 | 69,365 | -0.17(-0.78%) |
Oct 01, 2010 | 21.41 | 21.43 | 21.27 | 21.41 | 56,095 | +0.09(+0.40%) |
Sep 30, 2010 | 21.59 | 21.59 | 21.22 | 21.33 | 213,910 | -0.06(-0.30%) |
Sep 29, 2010 | 21.48 | 21.48 | 21.37 | 21.39 | 182,950 | -0.15(-0.69%) |
Sep 28, 2010 | 21.40 | 21.54 | 21.23 | 21.54 | 168,826 | +0.18(+0.85%) |
Sep 27, 2010 | 21.45 | 21.45 | 21.31 | 21.36 | 178,662 | -0.02(-0.08%) |
Sep 24, 2010 | 21.29 | 21.42 | 21.28 | 21.38 | 41,667 | +0.36(+1.72%) |
Sep 23, 2010 | 21.05 | 21.20 | 20.98 | 21.02 | 108,674 | -0.17(-0.80%) |
Sep 22, 2010 | 21.17 | 21.23 | 21.10 | 21.19 | 34,116 | +0.09(+0.44%) |
Sep 21, 2010 | 21.14 | 21.15 | 20.91 | 21.09 | 65,939 | -0.04(-0.18%) |
Sep 20, 2010 | 20.96 | 21.14 | 20.91 | 21.13 | 63,316 | +0.31(+1.48%) |
Sep 17, 2010 | 20.82 | 20.96 | 20.80 | 20.82 | 66,556 | -0.11(-0.54%) |
Sep 15, 2010 | 20.74 | 20.97 | 20.74 | 20.94 | 42,895 | +0.08(+0.39%) |
Sep 14, 2010 | 20.78 | 20.91 | 20.74 | 20.86 | 42,706 | +0.10(+0.46%) |
Sep 13, 2010 | 20.82 | 20.83 | 20.68 | 20.76 | 110,496 | +0.04(+0.21%) |
Sep 10, 2010 | 20.65 | 20.74 | 20.61 | 20.72 | 115,737 | +0.14(+0.67%) |
Sep 09, 2010 | 20.64 | 20.70 | 20.55 | 20.58 | 71,162 | +0.00(+0.02%) |
Sep 08, 2010 | 20.49 | 20.62 | 20.49 | 20.58 | 40,562 | +0.17(+0.84%) |
Sep 07, 2010 | 20.48 | 20.48 | 20.37 | 20.41 | 224,186 | -0.10(-0.47%) |
Sep 03, 2010 | 20.49 | 20.55 | 20.39 | 20.50 | 111,252 | +0.11(+0.52%) |
Sep 02, 2010 | 20.39 | 20.42 | 20.31 | 20.39 | 205,647 | +0.06(+0.31%) |