Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.20 | 22.26 | 22.11 | 22.11 | 25,824 | +0.21(+0.96%) |
Nov 29, 2010 | 21.99 | 22.25 | 21.84 | 21.90 | 11,918 | +0.34(+1.58%) |
Nov 26, 2010 | 21.54 | 21.59 | 21.40 | 21.56 | 8,220 | -0.52(-2.36%) |
Nov 24, 2010 | 21.70 | 22.08 | 22.08 | 22.08 | 36,170 | +0.12(+0.55%) |
Nov 23, 2010 | 21.60 | 21.96 | 21.60 | 21.96 | 24,426 | -0.60(-2.66%) |
Nov 22, 2010 | 22.73 | 22.74 | 22.50 | 22.56 | 17,663 | -0.36(-1.57%) |
Nov 19, 2010 | 22.87 | 22.93 | 22.65 | 22.92 | 32,219 | +0.29(+1.28%) |
Nov 18, 2010 | 22.41 | 22.85 | 22.41 | 22.63 | 26,539 | +0.94(+4.33%) |
Nov 17, 2010 | 21.64 | 21.73 | 21.45 | 21.69 | 49,316 | -0.11(-0.50%) |
Nov 16, 2010 | 22.25 | 22.45 | 21.68 | 21.80 | 271,321 | -1.10(-4.80%) |
Nov 15, 2010 | 23.28 | 23.39 | 22.87 | 22.90 | 163,516 | +0.26(+1.15%) |
Nov 12, 2010 | 22.76 | 22.78 | 22.45 | 22.64 | 68,940 | -0.22(-0.96%) |
Nov 11, 2010 | 22.80 | 22.98 | 22.66 | 22.86 | 165,016 | -0.04(-0.17%) |
Nov 10, 2010 | 23.11 | 23.11 | 22.90 | 22.90 | 27,859 | -0.75(-3.17%) |
Nov 09, 2010 | 23.70 | 24.15 | 23.60 | 23.65 | 250,006 | +0.84(+3.68%) |
Nov 08, 2010 | 23.23 | 23.23 | 22.81 | 22.81 | 157,962 | -0.79(-3.35%) |
Nov 05, 2010 | 23.47 | 23.68 | 23.47 | 23.60 | 15,130 | +0.25(+1.07%) |
Nov 04, 2010 | 23.44 | 23.60 | 23.25 | 23.35 | 71,260 | -0.99(-4.07%) |
Nov 03, 2010 | 24.20 | 24.34 | 24.20 | 24.34 | 33,667 | +0.05(+0.21%) |
Nov 02, 2010 | 23.91 | 24.33 | 23.91 | 24.29 | 53,733 | +0.24(+1.00%) |
Nov 01, 2010 | 23.97 | 24.20 | 23.90 | 24.05 | 107,324 | +0.94(+4.07%) |
Oct 29, 2010 | 22.76 | 23.20 | 22.76 | 23.11 | 160,534 | +0.32(+1.40%) |
Oct 28, 2010 | 22.60 | 22.82 | 22.60 | 22.79 | 17,004 | -0.24(-1.04%) |
Oct 27, 2010 | 23.23 | 23.23 | 22.88 | 23.03 | 13,719 | -0.96(-4.00%) |
Oct 25, 2010 | 24.01 | 24.04 | 23.86 | 23.99 | 153,958 | +0.24(+1.01%) |
Oct 22, 2010 | 23.90 | 23.90 | 23.65 | 23.75 | 32,900 | -0.01(-0.04%) |
Oct 21, 2010 | 24.09 | 24.09 | 23.72 | 23.76 | 303,357 | +0.28(+1.19%) |
Oct 20, 2010 | 23.27 | 23.63 | 23.27 | 23.48 | 50,154 | -0.12(-0.51%) |
Oct 19, 2010 | 23.77 | 23.79 | 23.60 | 23.60 | 19,310 | -0.53(-2.20%) |
Oct 18, 2010 | 23.86 | 24.13 | 23.86 | 24.13 | 13,430 | +0.27(+1.13%) |
Oct 15, 2010 | 23.87 | 23.87 | 23.66 | 23.86 | 24,285 | +0.27(+1.14%) |
Oct 14, 2010 | 23.67 | 23.67 | 23.41 | 23.59 | 32,553 | -0.76(-3.12%) |
Oct 13, 2010 | 24.32 | 24.37 | 24.12 | 24.35 | 12,150 | +0.66(+2.79%) |
Oct 12, 2010 | 23.34 | 23.69 | 23.34 | 23.69 | 15,740 | +0.91(+3.99%) |
Oct 11, 2010 | 22.58 | 22.81 | 22.58 | 22.78 | 28,732 | +0.48(+2.15%) |
Oct 08, 2010 | 22.11 | 22.35 | 22.09 | 22.30 | 10,110 | +0.59(+2.72%) |
Oct 07, 2010 | 21.49 | 21.73 | 21.49 | 21.71 | 11,106 | -0.29(-1.32%) |
Oct 06, 2010 | 21.81 | 22.04 | 21.81 | 22.00 | 23,654 | +0.12(+0.55%) |
Oct 05, 2010 | 21.82 | 21.95 | 21.55 | 21.88 | 40,468 | -0.11(-0.50%) |
Oct 04, 2010 | 22.36 | 22.36 | 21.99 | 21.99 | 43,033 | +0.13(+0.59%) |
Oct 01, 2010 | 22.00 | 22.00 | 21.80 | 21.86 | 13,578 | -0.07(-0.32%) |
Sep 30, 2010 | 21.85 | 22.00 | 21.72 | 21.93 | 54,685 | +0.13(+0.60%) |
Sep 29, 2010 | 21.81 | 21.85 | 21.65 | 21.80 | 29,736 | -0.27(-1.22%) |
Sep 28, 2010 | 21.90 | 22.07 | 21.75 | 22.07 | 51,579 | +0.37(+1.71%) |
Sep 27, 2010 | 21.60 | 21.82 | 21.55 | 21.70 | 55,401 | +0.80(+3.83%) |
Sep 24, 2010 | 20.85 | 20.94 | 20.70 | 20.90 | 20,061 | +0.78(+3.88%) |
Sep 23, 2010 | 20.05 | 20.35 | 20.01 | 20.12 | 14,466 | -0.25(-1.23%) |
Sep 22, 2010 | 20.28 | 20.38 | 20.20 | 20.37 | 10,558 | -0.30(-1.45%) |
Sep 21, 2010 | 20.43 | 20.72 | 20.43 | 20.67 | 36,596 | +0.27(+1.32%) |
Sep 20, 2010 | 20.16 | 20.40 | 20.11 | 20.40 | 48,082 | +0.50(+2.51%) |
Sep 17, 2010 | 19.86 | 19.98 | 19.82 | 19.90 | 48,092 | +0.19(+0.96%) |
Sep 15, 2010 | 19.79 | 19.89 | 19.63 | 19.71 | 35,943 | -0.21(-1.05%) |
Sep 14, 2010 | 19.92 | 19.97 | 19.69 | 19.92 | 15,104 | +0.31(+1.58%) |
Sep 13, 2010 | 19.56 | 19.83 | 19.56 | 19.61 | 13,930 | +0.31(+1.61%) |
Sep 10, 2010 | 19.37 | 19.38 | 19.29 | 19.30 | 13,488 | -0.15(-0.77%) |
Sep 09, 2010 | 19.55 | 19.55 | 19.34 | 19.45 | 11,162 | +0.21(+1.09%) |
Sep 08, 2010 | 19.32 | 19.35 | 19.24 | 19.24 | 14,487 | +0.09(+0.47%) |
Sep 07, 2010 | 19.42 | 19.42 | 19.15 | 19.15 | 13,660 | +0.24(+1.27%) |
Sep 03, 2010 | 18.64 | 18.91 | 18.64 | 18.91 | 8,040 | +0.56(+3.05%) |
Sep 02, 2010 | 18.25 | 18.40 | 18.25 | 18.35 | 8,444 | -0.25(-1.34%) |