Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.06 | 23.09 | 22.82 | 22.96 | 603,032 | -0.30(-1.28%) |
Nov 29, 2010 | 23.13 | 23.33 | 22.75 | 23.26 | 359,301 | -0.04(-0.18%) |
Nov 26, 2010 | 23.24 | 23.41 | 23.18 | 23.30 | 155,572 | -0.08(-0.32%) |
Nov 24, 2010 | 23.06 | 23.38 | 23.38 | 23.38 | 448,795 | +0.41(+1.79%) |
Nov 23, 2010 | 23.03 | 23.16 | 22.65 | 22.97 | 711,258 | -0.59(-2.49%) |
Nov 22, 2010 | 23.32 | 23.59 | 23.17 | 23.55 | 391,550 | +0.17(+0.72%) |
Nov 19, 2010 | 23.39 | 23.43 | 23.20 | 23.39 | 468,023 | +0.05(+0.22%) |
Nov 18, 2010 | 23.23 | 23.44 | 23.05 | 23.34 | 290,386 | +0.42(+1.83%) |
Nov 17, 2010 | 23.03 | 23.03 | 22.79 | 22.92 | 377,422 | -0.01(-0.04%) |
Nov 16, 2010 | 23.18 | 23.22 | 22.75 | 22.93 | 605,574 | -0.43(-1.83%) |
Nov 15, 2010 | 23.30 | 23.58 | 23.01 | 23.35 | 659,463 | +0.24(+1.05%) |
Nov 12, 2010 | 23.14 | 23.40 | 23.03 | 23.11 | 518,917 | -0.26(-1.11%) |
Nov 11, 2010 | 23.27 | 23.47 | 23.15 | 23.37 | 417,950 | -0.14(-0.61%) |
Nov 10, 2010 | 23.46 | 23.51 | 23.26 | 23.51 | 828,760 | +0.08(+0.36%) |
Nov 09, 2010 | 23.35 | 23.56 | 23.34 | 23.43 | 646,847 | +0.01(+0.04%) |
Nov 08, 2010 | 23.50 | 23.53 | 23.34 | 23.42 | 404,694 | -0.05(-0.21%) |
Nov 05, 2010 | 23.61 | 23.63 | 23.40 | 23.47 | 467,288 | -0.03(-0.14%) |
Nov 04, 2010 | 23.44 | 23.91 | 23.30 | 23.50 | 956,030 | +0.23(+1.01%) |
Nov 03, 2010 | 22.27 | 23.43 | 22.27 | 23.27 | 753,274 | +0.31(+1.35%) |
Nov 02, 2010 | 23.05 | 23.37 | 22.69 | 22.96 | 918,568 | +0.18(+0.77%) |
Nov 01, 2010 | 22.84 | 23.02 | 22.60 | 22.78 | 554,329 | +0.05(+0.22%) |
Oct 29, 2010 | 22.63 | 22.81 | 22.51 | 22.73 | 362,206 | +0.11(+0.48%) |
Oct 28, 2010 | 22.75 | 22.78 | 22.50 | 22.63 | 369,957 | +0.03(+0.11%) |
Oct 27, 2010 | 22.40 | 22.62 | 22.30 | 22.60 | 421,303 | +0.06(+0.26%) |
Oct 25, 2010 | 22.29 | 22.60 | 22.28 | 22.54 | 344,449 | +0.32(+1.43%) |
Oct 22, 2010 | 22.15 | 22.35 | 22.11 | 22.22 | 399,210 | +0.08(+0.38%) |
Oct 21, 2010 | 22.28 | 22.42 | 21.94 | 22.14 | 516,532 | -0.02(-0.08%) |
Oct 20, 2010 | 22.06 | 22.34 | 21.97 | 22.16 | 337,873 | +0.23(+1.07%) |
Oct 19, 2010 | 21.81 | 22.21 | 21.73 | 21.92 | 489,021 | -0.22(-0.98%) |
Oct 18, 2010 | 22.22 | 22.29 | 22.05 | 22.14 | 336,684 | -0.01(-0.04%) |
Oct 15, 2010 | 22.27 | 22.32 | 22.00 | 22.15 | 602,339 | +0.08(+0.38%) |
Oct 14, 2010 | 22.04 | 22.25 | 21.93 | 22.06 | 372,033 | +0.03(+0.11%) |
Oct 13, 2010 | 21.84 | 22.16 | 21.78 | 22.04 | 569,826 | +0.26(+1.19%) |
Oct 12, 2010 | 21.66 | 21.84 | 21.48 | 21.78 | 350,815 | +0.01(+0.04%) |
Oct 11, 2010 | 21.65 | 21.91 | 21.62 | 21.77 | 195,050 | +0.04(+0.19%) |
Oct 08, 2010 | 21.65 | 21.82 | 21.45 | 21.73 | 412,674 | +0.08(+0.35%) |
Oct 07, 2010 | 21.76 | 21.81 | 21.54 | 21.65 | 619,243 | +0.05(+0.23%) |
Oct 06, 2010 | 21.71 | 21.84 | 21.52 | 21.60 | 414,852 | -0.18(-0.81%) |
Oct 05, 2010 | 21.54 | 21.95 | 21.45 | 21.78 | 744,964 | +0.41(+1.92%) |
Oct 04, 2010 | 21.37 | 21.68 | 21.28 | 21.37 | 615,314 | -0.11(-0.51%) |
Oct 01, 2010 | 21.51 | 21.55 | 21.22 | 21.48 | 405,857 | +0.13(+0.63%) |
Sep 30, 2010 | 21.49 | 21.69 | 21.21 | 21.35 | 808,896 | +0.08(+0.35%) |
Sep 29, 2010 | 21.19 | 21.41 | 21.06 | 21.27 | 566,725 | -0.07(-0.31%) |
Sep 28, 2010 | 21.23 | 21.38 | 20.83 | 21.34 | 577,399 | +0.13(+0.63%) |
Sep 27, 2010 | 21.60 | 21.60 | 21.11 | 21.20 | 711,951 | -0.44(-2.05%) |
Sep 24, 2010 | 21.48 | 21.69 | 21.40 | 21.65 | 676,050 | +0.47(+2.21%) |
Sep 23, 2010 | 21.30 | 21.60 | 21.16 | 21.18 | 458,214 | -0.28(-1.33%) |
Sep 22, 2010 | 21.65 | 21.74 | 21.30 | 21.46 | 498,707 | -0.20(-0.93%) |
Sep 21, 2010 | 21.72 | 21.80 | 21.52 | 21.66 | 631,224 | -0.14(-0.65%) |
Sep 20, 2010 | 21.35 | 21.83 | 21.28 | 21.81 | 598,146 | +0.46(+2.16%) |
Sep 17, 2010 | 21.40 | 21.44 | 21.07 | 21.35 | 750,415 | +0.17(+0.79%) |
Sep 15, 2010 | 20.85 | 21.29 | 20.82 | 21.18 | 383,357 | +0.20(+0.96%) |
Sep 14, 2010 | 21.08 | 21.12 | 20.88 | 20.98 | 389,368 | -0.11(-0.52%) |
Sep 13, 2010 | 20.63 | 21.13 | 20.50 | 21.09 | 697,985 | +0.59(+2.90%) |
Sep 10, 2010 | 20.50 | 20.63 | 20.28 | 20.49 | 450,639 | +0.09(+0.45%) |
Sep 09, 2010 | 20.66 | 20.66 | 20.23 | 20.40 | 309,993 | +0.03(+0.12%) |
Sep 08, 2010 | 20.25 | 20.48 | 20.16 | 20.37 | 364,090 | +0.14(+0.70%) |
Sep 07, 2010 | 20.60 | 20.67 | 20.21 | 20.23 | 465,033 | -0.39(-1.91%) |
Sep 03, 2010 | 20.49 | 20.81 | 20.31 | 20.63 | 377,704 | +0.35(+1.73%) |
Sep 02, 2010 | 20.25 | 20.32 | 20.06 | 20.27 | 442,249 | -0.00(-0.02%) |