Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.08 | 22.20 | 22.02 | 22.13 | 297,650 | -0.13(-0.60%) |
Nov 29, 2010 | 22.17 | 22.33 | 22.09 | 22.26 | 274,683 | -0.03(-0.14%) |
Nov 26, 2010 | 22.16 | 22.36 | 22.16 | 22.30 | 90,142 | -0.01(-0.05%) |
Nov 24, 2010 | 22.36 | 22.31 | 22.31 | 22.31 | 185,596 | +0.10(+0.44%) |
Nov 23, 2010 | 22.21 | 22.26 | 22.13 | 22.21 | 315,874 | -0.20(-0.87%) |
Nov 22, 2010 | 22.42 | 22.48 | 22.36 | 22.40 | 279,493 | -0.13(-0.59%) |
Nov 19, 2010 | 22.53 | 22.63 | 22.43 | 22.54 | 168,205 | +0.02(+0.09%) |
Nov 18, 2010 | 22.33 | 22.58 | 22.14 | 22.52 | 182,179 | +0.38(+1.72%) |
Nov 17, 2010 | 22.08 | 22.15 | 21.90 | 22.14 | 198,648 | +0.06(+0.26%) |
Nov 16, 2010 | 22.42 | 22.48 | 22.00 | 22.08 | 221,454 | -0.46(-2.06%) |
Nov 15, 2010 | 22.57 | 22.64 | 22.48 | 22.54 | 125,914 | +0.08(+0.34%) |
Nov 12, 2010 | 22.67 | 22.69 | 22.43 | 22.47 | 193,772 | -0.25(-1.09%) |
Nov 11, 2010 | 22.87 | 22.95 | 22.70 | 22.71 | 127,319 | -0.31(-1.37%) |
Nov 10, 2010 | 22.69 | 23.04 | 22.63 | 23.03 | 256,011 | +0.39(+1.73%) |
Nov 09, 2010 | 22.88 | 22.88 | 22.59 | 22.64 | 151,520 | -0.22(-0.95%) |
Nov 08, 2010 | 23.06 | 23.13 | 22.72 | 22.85 | 123,271 | -0.23(-1.00%) |
Nov 05, 2010 | 22.91 | 23.23 | 22.82 | 23.08 | 197,239 | +0.09(+0.40%) |
Nov 04, 2010 | 22.73 | 23.01 | 22.66 | 22.99 | 409,338 | +0.44(+1.97%) |
Nov 03, 2010 | 22.54 | 22.63 | 22.39 | 22.55 | 233,040 | -0.01(-0.05%) |
Nov 02, 2010 | 22.56 | 22.71 | 22.44 | 22.56 | 243,285 | +0.04(+0.18%) |
Nov 01, 2010 | 22.08 | 22.89 | 22.07 | 22.52 | 342,698 | +0.62(+2.85%) |
Oct 29, 2010 | 21.79 | 21.91 | 21.66 | 21.89 | 442,046 | +0.10(+0.47%) |
Oct 28, 2010 | 22.14 | 22.14 | 21.70 | 21.79 | 286,946 | -0.17(-0.77%) |
Oct 27, 2010 | 22.02 | 22.08 | 21.86 | 21.96 | 243,892 | -0.19(-0.86%) |
Oct 25, 2010 | 22.32 | 22.34 | 22.09 | 22.15 | 176,595 | +0.01(+0.05%) |
Oct 22, 2010 | 22.33 | 22.35 | 22.09 | 22.14 | 179,499 | -0.14(-0.65%) |
Oct 21, 2010 | 22.24 | 22.51 | 22.20 | 22.29 | 387,832 | +0.07(+0.32%) |
Oct 20, 2010 | 22.03 | 22.27 | 21.96 | 22.21 | 178,405 | +0.28(+1.27%) |
Oct 19, 2010 | 22.03 | 22.16 | 21.82 | 21.93 | 331,105 | -0.26(-1.18%) |
Oct 18, 2010 | 21.82 | 22.23 | 21.78 | 22.20 | 371,725 | +0.42(+1.92%) |
Oct 15, 2010 | 21.74 | 21.91 | 21.65 | 21.78 | 303,960 | +0.11(+0.52%) |
Oct 14, 2010 | 21.59 | 21.82 | 21.59 | 21.67 | 190,367 | +0.06(+0.29%) |
Oct 13, 2010 | 21.41 | 21.70 | 21.40 | 21.60 | 265,406 | +0.23(+1.09%) |
Oct 12, 2010 | 21.30 | 21.43 | 21.17 | 21.37 | 163,484 | +0.08(+0.36%) |
Oct 11, 2010 | 21.18 | 21.45 | 21.18 | 21.30 | 156,119 | +0.12(+0.56%) |
Oct 08, 2010 | 21.18 | 21.27 | 20.93 | 21.18 | 244,971 | -0.02(-0.07%) |
Oct 07, 2010 | 21.34 | 21.39 | 21.16 | 21.19 | 127,204 | -0.05(-0.24%) |
Oct 06, 2010 | 21.30 | 21.37 | 21.20 | 21.24 | 259,677 | -0.09(-0.43%) |
Oct 05, 2010 | 21.18 | 21.40 | 21.00 | 21.34 | 297,018 | +0.30(+1.42%) |
Oct 04, 2010 | 21.10 | 21.24 | 20.95 | 21.04 | 314,223 | -0.06(-0.27%) |
Oct 01, 2010 | 21.09 | 21.24 | 20.88 | 21.09 | 401,808 | +0.03(+0.14%) |
Sep 30, 2010 | 21.07 | 21.39 | 21.06 | 21.07 | 6,014 | +0.03(+0.15%) |
Sep 29, 2010 | 21.13 | 21.26 | 20.99 | 21.03 | 353,931 | +0.01(+0.05%) |
Sep 28, 2010 | 20.85 | 21.10 | 20.72 | 21.02 | 2,830 | +0.28(+1.34%) |
Sep 27, 2010 | 20.74 | 20.85 | 20.61 | 20.74 | 276,551 | +0.05(+0.22%) |
Sep 24, 2010 | 20.34 | 20.70 | 20.34 | 20.70 | 264,320 | +0.54(+2.66%) |
Sep 23, 2010 | 20.37 | 20.50 | 20.14 | 20.16 | 285,362 | -0.28(-1.39%) |
Sep 22, 2010 | 20.61 | 20.78 | 20.44 | 20.45 | 201,233 | -0.18(-0.85%) |
Sep 21, 2010 | 20.73 | 20.81 | 20.59 | 20.62 | 196,083 | -0.10(-0.50%) |
Sep 20, 2010 | 20.57 | 20.73 | 20.45 | 20.72 | 223,725 | +0.24(+1.16%) |
Sep 17, 2010 | 20.49 | 20.69 | 20.35 | 20.49 | 412,024 | +0.11(+0.56%) |
Sep 15, 2010 | 20.41 | 20.45 | 20.31 | 20.37 | 457,545 | -0.06(-0.30%) |
Sep 14, 2010 | 20.33 | 20.51 | 20.17 | 20.43 | 43,705 | +0.14(+0.69%) |
Sep 13, 2010 | 20.20 | 20.41 | 20.16 | 20.30 | 359,080 | +0.21(+1.04%) |
Sep 10, 2010 | 20.16 | 20.17 | 20.03 | 20.09 | 246,388 | -0.02(-0.10%) |
Sep 09, 2010 | 20.12 | 20.22 | 20.04 | 20.11 | 504 | +0.09(+0.46%) |
Sep 08, 2010 | 20.06 | 20.18 | 19.99 | 20.02 | 241,488 | +0.01(+0.05%) |
Sep 07, 2010 | 20.06 | 20.17 | 19.99 | 20.01 | 362,849 | -0.10(-0.51%) |
Sep 03, 2010 | 20.15 | 20.24 | 20.00 | 20.11 | 552,985 | +0.12(+0.61%) |
Sep 02, 2010 | 20.22 | 20.22 | 19.91 | 19.99 | 279 | -0.16(-0.78%) |