Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.33 | 21.52 | 20.99 | 21.23 | 194,926 | -0.11(-0.50%) |
Nov 29, 2010 | 21.26 | 21.33 | 21.17 | 21.33 | 95,352 | +0.14(+0.65%) |
Nov 26, 2010 | 21.14 | 21.36 | 21.14 | 21.19 | 29,159 | -0.07(-0.35%) |
Nov 24, 2010 | 21.06 | 21.27 | 21.27 | 21.27 | 74,179 | +0.20(+0.95%) |
Nov 23, 2010 | 21.14 | 21.17 | 20.75 | 21.07 | 301,758 | -0.16(-0.74%) |
Nov 22, 2010 | 21.39 | 21.39 | 21.18 | 21.23 | 79,594 | -0.03(-0.12%) |
Nov 19, 2010 | 21.06 | 21.25 | 20.99 | 21.25 | 66,111 | +0.26(+1.22%) |
Nov 18, 2010 | 21.22 | 21.24 | 20.96 | 20.99 | 95,736 | +0.01(+0.03%) |
Nov 17, 2010 | 21.18 | 21.18 | 20.96 | 20.99 | 66,583 | -0.19(-0.89%) |
Nov 16, 2010 | 21.47 | 21.49 | 20.94 | 21.18 | 173,321 | -0.19(-0.88%) |
Nov 15, 2010 | 21.68 | 21.68 | 21.30 | 21.36 | 113,723 | -0.23(-1.04%) |
Nov 12, 2010 | 21.72 | 21.90 | 21.54 | 21.59 | 121,307 | -0.19(-0.89%) |
Nov 11, 2010 | 21.85 | 21.94 | 21.71 | 21.78 | 119,496 | -0.12(-0.54%) |
Nov 10, 2010 | 22.08 | 22.08 | 21.84 | 21.90 | 72,371 | -0.19(-0.88%) |
Nov 09, 2010 | 21.95 | 22.23 | 21.71 | 22.09 | 140,905 | +0.08(+0.34%) |
Nov 08, 2010 | 21.90 | 22.11 | 21.83 | 22.02 | 147,365 | +0.09(+0.43%) |
Nov 05, 2010 | 22.01 | 22.21 | 21.88 | 21.93 | 90,918 | +0.00(+0.00%) |
Nov 04, 2010 | 21.87 | 22.23 | 21.82 | 21.93 | 66,829 | +0.06(+0.29%) |
Nov 03, 2010 | 21.82 | 22.09 | 21.76 | 21.86 | 83,440 | -0.03(-0.11%) |
Nov 02, 2010 | 21.93 | 21.93 | 21.53 | 21.89 | 132,606 | +0.10(+0.46%) |
Nov 01, 2010 | 21.43 | 21.90 | 21.18 | 21.79 | 160,747 | +0.35(+1.63%) |
Oct 29, 2010 | 21.64 | 21.64 | 20.12 | 21.44 | 117,760 | -0.09(-0.44%) |
Oct 28, 2010 | 21.60 | 21.62 | 21.47 | 21.53 | 103,002 | +0.02(+0.09%) |
Oct 27, 2010 | 21.48 | 21.64 | 21.46 | 21.51 | 56,710 | -0.12(-0.54%) |
Oct 25, 2010 | 21.80 | 21.80 | 21.60 | 21.63 | 127,001 | -0.06(-0.28%) |
Oct 22, 2010 | 21.88 | 21.88 | 21.56 | 21.69 | 56,349 | -0.03(-0.14%) |
Oct 21, 2010 | 21.93 | 21.93 | 21.56 | 21.72 | 68,747 | -0.01(-0.06%) |
Oct 20, 2010 | 21.84 | 21.87 | 21.62 | 21.74 | 106,072 | -0.04(-0.20%) |
Oct 19, 2010 | 21.78 | 21.87 | 21.62 | 21.78 | 68,953 | -0.19(-0.87%) |
Oct 18, 2010 | 22.16 | 22.16 | 21.81 | 21.97 | 51,312 | -0.06(-0.28%) |
Oct 15, 2010 | 22.20 | 22.20 | 21.99 | 22.03 | 55,000 | -0.02(-0.11%) |
Oct 14, 2010 | 22.27 | 22.27 | 21.87 | 22.06 | 63,464 | -0.17(-0.78%) |
Oct 13, 2010 | 22.04 | 22.24 | 22.04 | 22.23 | 55,034 | +0.18(+0.81%) |
Oct 12, 2010 | 22.23 | 22.23 | 21.93 | 22.05 | 66,677 | -0.18(-0.81%) |
Oct 11, 2010 | 22.33 | 22.39 | 22.19 | 22.23 | 59,697 | +0.00(+0.00%) |
Oct 08, 2010 | 22.23 | 22.40 | 21.90 | 22.23 | 58,075 | +0.06(+0.25%) |
Oct 07, 2010 | 21.90 | 22.17 | 21.78 | 22.17 | 104,841 | +0.35(+1.61%) |
Oct 06, 2010 | 22.02 | 22.43 | 21.64 | 21.82 | 125,964 | -0.26(-1.17%) |
Oct 05, 2010 | 21.88 | 22.18 | 21.74 | 22.08 | 93,508 | +0.34(+1.56%) |
Oct 04, 2010 | 21.61 | 21.77 | 21.41 | 21.74 | 85,721 | +0.15(+0.69%) |
Oct 01, 2010 | 21.59 | 21.68 | 21.16 | 21.59 | 147,976 | +0.22(+1.04%) |
Sep 30, 2010 | 21.17 | 21.38 | 20.98 | 21.37 | 74,236 | +0.35(+1.68%) |
Sep 29, 2010 | 20.84 | 21.16 | 20.79 | 21.02 | 43,127 | +0.17(+0.83%) |
Sep 28, 2010 | 20.75 | 20.85 | 20.60 | 20.85 | 78,902 | +0.09(+0.45%) |
Sep 27, 2010 | 20.74 | 20.88 | 20.74 | 20.75 | 53,694 | -0.02(-0.09%) |
Sep 24, 2010 | 20.95 | 20.96 | 20.64 | 20.77 | 76,454 | +0.17(+0.81%) |
Sep 23, 2010 | 20.58 | 20.73 | 20.45 | 20.61 | 68,984 | -0.09(-0.42%) |
Sep 22, 2010 | 20.57 | 20.89 | 20.51 | 20.69 | 42,798 | +0.12(+0.57%) |
Sep 21, 2010 | 20.60 | 20.66 | 20.42 | 20.57 | 66,881 | +0.00(+0.00%) |
Sep 20, 2010 | 20.30 | 20.63 | 20.28 | 20.57 | 59,203 | +0.30(+1.49%) |
Sep 17, 2010 | 20.27 | 20.56 | 20.22 | 20.27 | 82,187 | -0.23(-1.12%) |
Sep 15, 2010 | 20.75 | 20.78 | 20.44 | 20.50 | 621,158 | -0.30(-1.45%) |
Sep 14, 2010 | 20.65 | 20.88 | 20.65 | 20.80 | 67,557 | +0.10(+0.48%) |
Sep 13, 2010 | 20.62 | 20.88 | 20.62 | 20.70 | 55,308 | +0.11(+0.54%) |
Sep 10, 2010 | 20.57 | 20.64 | 20.36 | 20.59 | 78,057 | +0.02(+0.12%) |
Sep 09, 2010 | 20.49 | 20.62 | 20.42 | 20.57 | 62,718 | +0.22(+1.09%) |
Sep 08, 2010 | 20.25 | 20.53 | 20.11 | 20.35 | 533,221 | +0.14(+0.70%) |
Sep 07, 2010 | 20.36 | 20.47 | 20.08 | 20.20 | 164,391 | -0.19(-0.94%) |
Sep 03, 2010 | 20.47 | 20.69 | 20.22 | 20.40 | 64,905 | -0.01(-0.06%) |
Sep 02, 2010 | 20.14 | 20.41 | 19.76 | 20.41 | 94,501 | +0.21(+1.04%) |