Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.40 | 21.73 | 21.12 | 21.69 | 1,477,778 | +0.08(+0.39%) |
Nov 29, 2010 | 21.98 | 22.00 | 21.44 | 21.61 | 1,426,593 | -0.53(-2.37%) |
Nov 26, 2010 | 21.75 | 22.20 | 21.59 | 22.13 | 224,220 | +0.24(+1.11%) |
Nov 24, 2010 | 22.09 | 21.89 | 21.89 | 21.89 | 914,266 | -0.01(-0.06%) |
Nov 23, 2010 | 21.76 | 22.00 | 21.67 | 21.90 | 343,735 | -0.15(-0.70%) |
Nov 22, 2010 | 21.93 | 22.09 | 21.77 | 22.06 | 308,470 | -0.02(-0.11%) |
Nov 19, 2010 | 22.02 | 22.18 | 21.89 | 22.08 | 330,879 | +0.06(+0.28%) |
Nov 18, 2010 | 21.93 | 22.25 | 21.69 | 22.02 | 294,242 | +0.33(+1.54%) |
Nov 17, 2010 | 21.67 | 21.73 | 21.57 | 21.69 | 349,237 | +0.08(+0.37%) |
Nov 16, 2010 | 21.79 | 21.86 | 21.45 | 21.61 | 540,198 | -0.33(-1.50%) |
Nov 15, 2010 | 22.13 | 22.18 | 21.89 | 21.94 | 426,107 | -0.09(-0.43%) |
Nov 12, 2010 | 22.29 | 22.42 | 21.88 | 22.03 | 330,862 | -0.43(-1.92%) |
Nov 11, 2010 | 22.26 | 22.57 | 22.18 | 22.46 | 508,445 | -0.06(-0.25%) |
Nov 10, 2010 | 22.70 | 22.70 | 22.37 | 22.52 | 699,599 | -0.14(-0.62%) |
Nov 09, 2010 | 22.82 | 23.05 | 22.56 | 22.66 | 738,401 | -0.04(-0.19%) |
Nov 08, 2010 | 22.70 | 22.77 | 22.54 | 22.70 | 326,223 | -0.04(-0.19%) |
Nov 05, 2010 | 22.66 | 22.90 | 22.59 | 22.74 | 411,599 | +0.07(+0.33%) |
Nov 04, 2010 | 22.66 | 22.83 | 22.43 | 22.67 | 434,910 | +0.32(+1.45%) |
Nov 03, 2010 | 22.28 | 22.39 | 22.06 | 22.34 | 383,137 | +0.08(+0.34%) |
Nov 02, 2010 | 22.23 | 22.41 | 22.18 | 22.27 | 299,760 | +0.25(+1.15%) |
Nov 01, 2010 | 22.09 | 22.33 | 21.90 | 22.02 | 425,282 | +0.04(+0.19%) |
Oct 29, 2010 | 21.67 | 22.13 | 21.67 | 21.97 | 492,959 | +0.22(+1.01%) |
Oct 28, 2010 | 22.22 | 22.26 | 21.67 | 21.75 | 429,703 | -0.37(-1.65%) |
Oct 27, 2010 | 22.00 | 22.39 | 21.76 | 22.12 | 592,986 | -0.35(-1.54%) |
Oct 25, 2010 | 22.60 | 22.72 | 22.41 | 22.47 | 570,572 | -0.00(-0.02%) |
Oct 22, 2010 | 22.62 | 22.62 | 22.32 | 22.47 | 1,405,172 | -0.06(-0.27%) |
Oct 21, 2010 | 22.63 | 22.75 | 22.34 | 22.53 | 585,668 | -0.04(-0.17%) |
Oct 20, 2010 | 22.26 | 22.62 | 22.21 | 22.57 | 461,423 | +0.42(+1.91%) |
Oct 19, 2010 | 22.32 | 22.42 | 21.89 | 22.15 | 430,103 | -0.46(-2.05%) |
Oct 18, 2010 | 22.64 | 22.64 | 22.52 | 22.61 | 289,045 | +0.01(+0.06%) |
Oct 15, 2010 | 22.86 | 22.98 | 22.49 | 22.60 | 374,753 | -0.10(-0.45%) |
Oct 14, 2010 | 22.89 | 22.89 | 22.55 | 22.70 | 258,119 | -0.20(-0.86%) |
Oct 13, 2010 | 22.75 | 23.09 | 22.67 | 22.90 | 529,576 | +0.31(+1.39%) |
Oct 12, 2010 | 22.74 | 22.78 | 22.24 | 22.58 | 367,020 | -0.16(-0.70%) |
Oct 11, 2010 | 22.85 | 22.94 | 22.72 | 22.74 | 234,304 | -0.06(-0.25%) |
Oct 08, 2010 | 22.80 | 22.91 | 22.51 | 22.80 | 252,688 | +0.26(+1.17%) |
Oct 07, 2010 | 22.72 | 22.72 | 22.30 | 22.54 | 244,994 | -0.08(-0.37%) |
Oct 06, 2010 | 22.62 | 22.74 | 22.49 | 22.62 | 263,691 | +0.01(+0.06%) |
Oct 05, 2010 | 22.27 | 22.69 | 22.27 | 22.61 | 343,949 | +0.56(+2.55%) |
Oct 04, 2010 | 22.33 | 22.38 | 21.80 | 22.04 | 271,665 | -0.30(-1.36%) |
Oct 01, 2010 | 22.35 | 22.72 | 22.14 | 22.35 | 558,590 | -0.07(-0.32%) |
Sep 30, 2010 | 22.42 | 22.78 | 22.23 | 22.42 | 465,627 | -0.09(-0.41%) |
Sep 29, 2010 | 22.63 | 22.71 | 22.46 | 22.51 | 594,109 | -0.20(-0.87%) |
Sep 28, 2010 | 22.06 | 22.74 | 21.97 | 22.71 | 768,986 | +0.70(+3.20%) |
Sep 27, 2010 | 22.21 | 22.21 | 21.85 | 22.01 | 638,831 | -0.21(-0.93%) |
Sep 24, 2010 | 21.98 | 22.21 | 21.91 | 22.21 | 352,039 | +0.58(+2.67%) |
Sep 23, 2010 | 21.81 | 22.00 | 21.54 | 21.64 | 822,371 | -0.34(-1.54%) |
Sep 22, 2010 | 22.16 | 22.36 | 21.90 | 21.97 | 430,745 | -0.28(-1.26%) |
Sep 21, 2010 | 22.25 | 22.46 | 22.19 | 22.26 | 536,649 | +0.02(+0.11%) |
Sep 20, 2010 | 22.26 | 22.28 | 22.04 | 22.23 | 688,427 | +0.05(+0.23%) |
Sep 17, 2010 | 22.18 | 22.47 | 22.03 | 22.18 | 664,948 | -0.03(-0.15%) |
Sep 15, 2010 | 22.11 | 22.35 | 21.95 | 22.21 | 347,844 | +0.09(+0.40%) |
Sep 14, 2010 | 22.18 | 22.46 | 22.01 | 22.12 | 392,399 | -0.16(-0.72%) |
Sep 13, 2010 | 22.13 | 22.37 | 22.08 | 22.28 | 334,361 | +0.35(+1.58%) |
Sep 10, 2010 | 21.87 | 22.01 | 21.80 | 21.94 | 304,755 | +0.20(+0.91%) |
Sep 09, 2010 | 21.94 | 22.06 | 21.64 | 21.74 | 591,513 | -0.04(-0.19%) |
Sep 08, 2010 | 21.50 | 21.94 | 21.48 | 21.78 | 576,881 | +0.28(+1.29%) |
Sep 07, 2010 | 21.46 | 21.69 | 21.35 | 21.50 | 625,073 | +0.02(+0.09%) |
Sep 03, 2010 | 21.37 | 21.61 | 21.34 | 21.49 | 417,350 | +0.38(+1.80%) |
Sep 02, 2010 | 20.71 | 21.11 | 20.51 | 21.11 | 277 | +0.39(+1.90%) |