Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.89 | 22.21 | 21.55 | 22.00 | 171,949 | -0.12(-0.54%) |
Nov 29, 2010 | 22.08 | 22.42 | 21.83 | 22.12 | 105,624 | -0.14(-0.63%) |
Nov 26, 2010 | 21.93 | 22.36 | 21.92 | 22.26 | 26,615 | +0.15(+0.68%) |
Nov 24, 2010 | 21.52 | 22.11 | 22.11 | 22.11 | 111,617 | +0.72(+3.37%) |
Nov 23, 2010 | 20.98 | 21.53 | 20.90 | 21.39 | 120,836 | +0.12(+0.56%) |
Nov 22, 2010 | 21.05 | 21.55 | 20.63 | 21.27 | 213,447 | +0.03(+0.14%) |
Nov 19, 2010 | 20.98 | 21.46 | 20.78 | 21.24 | 503,297 | +0.17(+0.81%) |
Nov 18, 2010 | 20.92 | 21.16 | 20.67 | 21.07 | 223,184 | +0.39(+1.89%) |
Nov 17, 2010 | 20.51 | 20.89 | 20.40 | 20.68 | 226,635 | +0.18(+0.88%) |
Nov 16, 2010 | 21.10 | 21.14 | 20.45 | 20.50 | 242,819 | -0.79(-3.71%) |
Nov 15, 2010 | 21.54 | 21.54 | 21.11 | 21.29 | 107,483 | -0.18(-0.84%) |
Nov 12, 2010 | 21.74 | 22.08 | 21.46 | 21.47 | 97,654 | -0.53(-2.41%) |
Nov 11, 2010 | 21.92 | 22.39 | 21.76 | 22.00 | 122,513 | -0.12(-0.54%) |
Nov 10, 2010 | 22.11 | 22.50 | 21.82 | 22.12 | 171,065 | +0.11(+0.50%) |
Nov 09, 2010 | 22.24 | 22.43 | 21.88 | 22.01 | 243,176 | -0.28(-1.26%) |
Nov 08, 2010 | 22.34 | 22.60 | 21.68 | 22.29 | 205,204 | -0.22(-0.98%) |
Nov 05, 2010 | 22.35 | 22.75 | 22.28 | 22.51 | 300,302 | +0.27(+1.21%) |
Nov 04, 2010 | 23.33 | 23.33 | 21.93 | 22.24 | 738,897 | -1.41(-5.96%) |
Nov 03, 2010 | 24.47 | 24.47 | 23.09 | 23.65 | 275,408 | -0.62(-2.55%) |
Nov 02, 2010 | 24.12 | 24.29 | 23.75 | 24.27 | 198,114 | +0.46(+1.93%) |
Nov 01, 2010 | 23.56 | 24.13 | 23.33 | 23.81 | 191,894 | +0.30(+1.28%) |
Oct 29, 2010 | 22.75 | 23.59 | 22.75 | 23.51 | 146,757 | +0.69(+3.02%) |
Oct 28, 2010 | 23.23 | 23.24 | 22.66 | 22.82 | 94,142 | -0.32(-1.38%) |
Oct 27, 2010 | 22.94 | 23.25 | 22.58 | 23.14 | 67,326 | +0.22(+0.96%) |
Oct 25, 2010 | 23.21 | 23.54 | 22.78 | 22.92 | 112,229 | -0.15(-0.65%) |
Oct 22, 2010 | 22.35 | 23.15 | 22.35 | 23.07 | 141,993 | +0.80(+3.59%) |
Oct 21, 2010 | 22.83 | 22.88 | 22.07 | 22.27 | 70,466 | -0.39(-1.72%) |
Oct 20, 2010 | 22.17 | 22.98 | 22.17 | 22.66 | 154,888 | +0.54(+2.44%) |
Oct 19, 2010 | 22.51 | 22.65 | 21.80 | 22.12 | 123,713 | -0.78(-3.41%) |
Oct 18, 2010 | 22.88 | 22.94 | 22.31 | 22.90 | 148,720 | +0.02(+0.09%) |
Oct 15, 2010 | 23.34 | 23.34 | 22.72 | 22.88 | 125,048 | -0.15(-0.65%) |
Oct 14, 2010 | 23.23 | 23.23 | 22.84 | 23.03 | 82,941 | -0.21(-0.90%) |
Oct 13, 2010 | 22.77 | 23.44 | 22.41 | 23.24 | 157,467 | +0.65(+2.88%) |
Oct 12, 2010 | 22.35 | 22.79 | 21.78 | 22.59 | 126,262 | +0.24(+1.07%) |
Oct 11, 2010 | 22.89 | 22.89 | 21.52 | 22.35 | 121,695 | -0.50(-2.19%) |
Oct 08, 2010 | 22.28 | 23.02 | 22.01 | 22.85 | 141,119 | +0.72(+3.25%) |
Oct 07, 2010 | 22.06 | 22.32 | 21.68 | 22.13 | 227,514 | +0.14(+0.64%) |
Oct 06, 2010 | 23.67 | 23.75 | 21.68 | 21.99 | 389,299 | -1.69(-7.14%) |
Oct 05, 2010 | 22.23 | 23.84 | 21.73 | 23.68 | 235,452 | +0.74(+3.23%) |
Oct 04, 2010 | 23.47 | 23.72 | 22.86 | 22.94 | 147,733 | -0.67(-2.84%) |
Oct 01, 2010 | 23.62 | 23.72 | 23.17 | 23.61 | 93,884 | +0.09(+0.38%) |
Sep 30, 2010 | 23.47 | 23.64 | 23.23 | 23.52 | 180,593 | +0.27(+1.16%) |
Sep 29, 2010 | 22.99 | 23.60 | 22.79 | 23.25 | 93,753 | +0.11(+0.48%) |
Sep 28, 2010 | 23.33 | 23.38 | 22.67 | 23.14 | 146,873 | -0.08(-0.34%) |
Sep 27, 2010 | 23.62 | 23.73 | 23.03 | 23.22 | 116,020 | -0.44(-1.86%) |
Sep 24, 2010 | 22.96 | 23.66 | 22.96 | 23.66 | 178,900 | +0.77(+3.36%) |
Sep 23, 2010 | 21.99 | 23.25 | 21.68 | 22.89 | 346,851 | +0.66(+2.97%) |
Sep 22, 2010 | 22.21 | 22.99 | 21.89 | 22.23 | 305,554 | -0.03(-0.13%) |
Sep 21, 2010 | 20.25 | 22.41 | 20.25 | 22.26 | 626,519 | +2.06(+10.20%) |
Sep 20, 2010 | 19.89 | 20.25 | 19.51 | 20.20 | 276,654 | +0.36(+1.81%) |
Sep 17, 2010 | 19.91 | 20.15 | 19.79 | 19.84 | 457,472 | +0.44(+2.27%) |
Sep 15, 2010 | 19.40 | 19.65 | 19.36 | 19.40 | 107,788 | -0.12(-0.61%) |
Sep 14, 2010 | 19.71 | 19.75 | 19.43 | 19.52 | 85,984 | -0.16(-0.81%) |
Sep 13, 2010 | 19.34 | 19.72 | 19.16 | 19.68 | 117,208 | +0.64(+3.36%) |
Sep 10, 2010 | 19.00 | 19.08 | 18.87 | 19.04 | 131,135 | +0.04(+0.21%) |
Sep 09, 2010 | 18.80 | 19.00 | 18.76 | 19.00 | 90,069 | +0.55(+2.98%) |
Sep 08, 2010 | 18.20 | 18.50 | 18.20 | 18.45 | 61,324 | +0.22(+1.21%) |
Sep 07, 2010 | 18.10 | 18.37 | 18.00 | 18.23 | 210,230 | -0.05(-0.27%) |
Sep 03, 2010 | 18.44 | 18.44 | 18.07 | 18.28 | 76,550 | +0.12(+0.66%) |
Sep 02, 2010 | 18.89 | 18.94 | 18.14 | 18.16 | 96,946 | -0.70(-3.71%) |