Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.26 | 23.64 | 23.26 | 23.34 | 372,446 | -0.16(-0.69%) |
Nov 29, 2010 | 23.32 | 23.57 | 23.00 | 23.50 | 362,036 | +0.01(+0.03%) |
Nov 26, 2010 | 23.37 | 23.62 | 23.34 | 23.50 | 91,241 | -0.08(-0.33%) |
Nov 24, 2010 | 23.12 | 23.57 | 23.57 | 23.57 | 295,741 | +0.63(+2.76%) |
Nov 23, 2010 | 22.86 | 23.02 | 22.59 | 22.94 | 278,554 | -0.15(-0.64%) |
Nov 22, 2010 | 23.01 | 23.19 | 22.74 | 23.09 | 340,444 | +0.11(+0.46%) |
Nov 19, 2010 | 22.78 | 23.00 | 22.72 | 22.98 | 188,711 | +0.14(+0.62%) |
Nov 18, 2010 | 22.91 | 23.20 | 22.77 | 22.84 | 261,415 | +0.28(+1.25%) |
Nov 17, 2010 | 22.55 | 22.80 | 22.32 | 22.56 | 346,123 | +0.09(+0.41%) |
Nov 16, 2010 | 22.56 | 22.91 | 22.27 | 22.47 | 541,877 | -0.32(-1.42%) |
Nov 15, 2010 | 22.77 | 23.04 | 22.66 | 22.79 | 294,346 | +0.18(+0.78%) |
Nov 12, 2010 | 22.67 | 22.89 | 22.48 | 22.62 | 328,156 | -0.25(-1.08%) |
Nov 11, 2010 | 22.65 | 23.00 | 22.59 | 22.86 | 341,077 | -0.09(-0.40%) |
Nov 10, 2010 | 22.81 | 23.03 | 22.59 | 22.96 | 317,645 | +0.19(+0.83%) |
Nov 09, 2010 | 23.22 | 23.29 | 22.67 | 22.77 | 355,132 | -0.35(-1.52%) |
Nov 08, 2010 | 23.41 | 23.46 | 22.81 | 23.12 | 428,314 | -0.41(-1.73%) |
Nov 05, 2010 | 23.44 | 23.67 | 23.38 | 23.53 | 401,685 | +0.12(+0.51%) |
Nov 04, 2010 | 23.08 | 23.46 | 23.06 | 23.41 | 550,436 | +0.55(+2.40%) |
Nov 03, 2010 | 22.89 | 23.02 | 22.41 | 22.86 | 421,900 | +0.02(+0.09%) |
Nov 02, 2010 | 22.65 | 22.91 | 22.56 | 22.84 | 263,605 | +0.45(+2.01%) |
Nov 01, 2010 | 22.50 | 22.98 | 22.22 | 22.39 | 450,049 | +0.11(+0.47%) |
Oct 29, 2010 | 22.22 | 22.60 | 22.22 | 22.28 | 428,320 | -0.06(-0.28%) |
Oct 28, 2010 | 22.34 | 22.47 | 22.20 | 22.34 | 566,316 | +0.25(+1.15%) |
Oct 27, 2010 | 22.02 | 22.25 | 21.67 | 22.09 | 387,345 | -0.32(-1.41%) |
Oct 25, 2010 | 22.24 | 22.67 | 22.24 | 22.41 | 399,175 | +0.23(+1.05%) |
Oct 22, 2010 | 22.15 | 22.24 | 21.82 | 22.17 | 278,337 | +0.10(+0.45%) |
Oct 21, 2010 | 22.01 | 22.29 | 21.82 | 22.08 | 706,577 | +0.24(+1.10%) |
Oct 20, 2010 | 21.53 | 21.94 | 21.39 | 21.84 | 440,940 | +0.42(+1.97%) |
Oct 19, 2010 | 21.34 | 21.87 | 21.13 | 21.41 | 425,266 | -0.19(-0.88%) |
Oct 18, 2010 | 21.57 | 21.84 | 21.51 | 21.60 | 312,747 | +0.10(+0.46%) |
Oct 15, 2010 | 22.02 | 22.02 | 21.49 | 21.51 | 678,644 | -0.35(-1.61%) |
Oct 14, 2010 | 21.94 | 21.96 | 21.72 | 21.86 | 400,943 | -0.08(-0.35%) |
Oct 13, 2010 | 21.50 | 22.12 | 21.50 | 21.94 | 870,693 | +0.55(+2.57%) |
Oct 12, 2010 | 21.28 | 21.46 | 20.94 | 21.39 | 405,394 | -0.02(-0.10%) |
Oct 11, 2010 | 21.30 | 21.51 | 21.23 | 21.41 | 295,335 | +0.09(+0.43%) |
Oct 08, 2010 | 21.32 | 21.39 | 20.86 | 21.32 | 408,940 | +0.33(+1.58%) |
Oct 07, 2010 | 20.97 | 21.13 | 20.74 | 20.99 | 336,773 | +0.17(+0.81%) |
Oct 06, 2010 | 21.03 | 21.14 | 20.66 | 20.82 | 339,848 | -0.21(-1.00%) |
Oct 05, 2010 | 20.62 | 21.26 | 20.46 | 21.03 | 461,779 | +0.74(+3.64%) |
Oct 04, 2010 | 20.72 | 21.01 | 20.05 | 20.29 | 371,601 | -0.45(-2.17%) |
Oct 01, 2010 | 20.74 | 21.02 | 20.53 | 20.74 | 399,728 | +0.10(+0.50%) |
Sep 30, 2010 | 20.63 | 20.96 | 20.49 | 20.64 | 7,673 | +0.07(+0.35%) |
Sep 29, 2010 | 20.41 | 20.76 | 20.34 | 20.56 | 315,029 | +0.11(+0.55%) |
Sep 28, 2010 | 20.33 | 20.51 | 20.04 | 20.45 | 347,217 | +0.09(+0.45%) |
Sep 27, 2010 | 20.48 | 20.59 | 20.25 | 20.36 | 342,841 | -0.08(-0.41%) |
Sep 24, 2010 | 20.13 | 20.68 | 20.02 | 20.44 | 402,670 | +0.62(+3.12%) |
Sep 23, 2010 | 19.88 | 20.25 | 19.71 | 19.82 | 360,119 | -0.47(-2.29%) |
Sep 22, 2010 | 20.63 | 20.84 | 19.94 | 20.29 | 711,939 | -0.41(-2.00%) |
Sep 21, 2010 | 20.70 | 21.08 | 20.66 | 20.70 | 700,053 | -0.06(-0.27%) |
Sep 20, 2010 | 20.64 | 20.99 | 20.47 | 20.76 | 439,440 | +0.14(+0.68%) |
Sep 17, 2010 | 20.62 | 20.80 | 20.30 | 20.62 | 653,243 | -0.32(-1.55%) |
Sep 15, 2010 | 20.95 | 21.05 | 20.75 | 20.94 | 296,315 | +0.00(+0.00%) |
Sep 14, 2010 | 21.02 | 21.17 | 20.88 | 20.94 | 25,724 | -0.06(-0.27%) |
Sep 13, 2010 | 20.99 | 21.13 | 20.63 | 21.00 | 345,482 | +0.39(+1.88%) |
Sep 10, 2010 | 20.24 | 20.69 | 20.14 | 20.61 | 328,471 | +0.48(+2.39%) |
Sep 09, 2010 | 20.41 | 20.44 | 19.98 | 20.13 | 290,675 | -0.05(-0.24%) |
Sep 08, 2010 | 19.95 | 20.27 | 19.91 | 20.18 | 388,013 | +0.32(+1.61%) |
Sep 07, 2010 | 20.15 | 20.16 | 19.73 | 19.86 | 484,696 | -0.45(-2.23%) |
Sep 03, 2010 | 20.38 | 20.53 | 20.18 | 20.31 | 316,141 | +0.23(+1.15%) |
Sep 02, 2010 | 19.85 | 20.13 | 19.62 | 20.08 | 322 | +0.12(+0.59%) |