Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.87 | 22.00 | 21.74 | 21.88 | 421,228 | -0.08(-0.35%) |
Nov 29, 2010 | 22.13 | 22.13 | 21.88 | 21.95 | 319,540 | -0.06(-0.29%) |
Nov 26, 2010 | 21.97 | 22.05 | 21.95 | 22.02 | 86,200 | -0.05(-0.22%) |
Nov 24, 2010 | 22.26 | 22.07 | 22.07 | 22.07 | 606,705 | -0.08(-0.38%) |
Nov 23, 2010 | 22.00 | 22.15 | 21.98 | 22.15 | 1,523,683 | +0.00(+0.00%) |
Nov 22, 2010 | 21.97 | 22.23 | 21.97 | 22.15 | 436,096 | +0.08(+0.35%) |
Nov 19, 2010 | 22.19 | 22.22 | 22.00 | 22.07 | 290,374 | -0.12(-0.54%) |
Nov 18, 2010 | 22.37 | 22.37 | 22.14 | 22.19 | 238,424 | -0.03(-0.13%) |
Nov 17, 2010 | 22.28 | 22.38 | 22.02 | 22.22 | 378,628 | -0.11(-0.51%) |
Nov 16, 2010 | 22.53 | 22.61 | 21.91 | 22.34 | 567,785 | -0.26(-1.16%) |
Nov 15, 2010 | 22.74 | 22.74 | 22.60 | 22.60 | 343,419 | -0.16(-0.71%) |
Nov 12, 2010 | 22.89 | 22.94 | 22.64 | 22.76 | 343,022 | -0.20(-0.88%) |
Nov 11, 2010 | 23.13 | 23.14 | 22.91 | 22.96 | 343,793 | -0.19(-0.84%) |
Nov 10, 2010 | 23.34 | 23.42 | 23.06 | 23.15 | 440,815 | -0.20(-0.88%) |
Nov 09, 2010 | 23.42 | 23.43 | 23.25 | 23.36 | 917,287 | -0.06(-0.24%) |
Nov 08, 2010 | 23.55 | 23.55 | 23.22 | 23.42 | 267,293 | -0.05(-0.21%) |
Nov 05, 2010 | 23.44 | 23.46 | 23.30 | 23.46 | 555,063 | +0.08(+0.36%) |
Nov 04, 2010 | 23.26 | 23.42 | 23.14 | 23.38 | 339,185 | +0.22(+0.94%) |
Nov 03, 2010 | 23.35 | 23.42 | 23.11 | 23.16 | 400,998 | -0.02(-0.09%) |
Nov 02, 2010 | 22.96 | 23.27 | 22.95 | 23.18 | 368,939 | +0.17(+0.74%) |
Nov 01, 2010 | 22.94 | 23.21 | 22.90 | 23.01 | 313,687 | +0.04(+0.15%) |
Oct 29, 2010 | 23.27 | 23.37 | 22.79 | 22.98 | 620,242 | -0.02(-0.09%) |
Oct 28, 2010 | 23.07 | 23.16 | 22.85 | 23.00 | 319,353 | -0.07(-0.32%) |
Oct 27, 2010 | 23.05 | 23.25 | 22.95 | 23.07 | 332,978 | -0.28(-1.22%) |
Oct 25, 2010 | 23.62 | 23.69 | 23.20 | 23.36 | 786,234 | -0.22(-0.91%) |
Oct 22, 2010 | 23.69 | 23.75 | 23.45 | 23.57 | 209,495 | -0.09(-0.38%) |
Oct 21, 2010 | 23.62 | 23.75 | 23.52 | 23.66 | 243,045 | +0.08(+0.32%) |
Oct 20, 2010 | 23.32 | 23.62 | 23.32 | 23.59 | 326,256 | +0.13(+0.53%) |
Oct 19, 2010 | 23.44 | 23.64 | 23.27 | 23.46 | 425,175 | -0.13(-0.53%) |
Oct 18, 2010 | 23.68 | 23.68 | 23.48 | 23.59 | 274,611 | -0.09(-0.38%) |
Oct 15, 2010 | 23.78 | 23.78 | 23.46 | 23.68 | 230,459 | +0.03(+0.15%) |
Oct 14, 2010 | 23.76 | 23.76 | 23.50 | 23.64 | 620,627 | -0.12(-0.50%) |
Oct 13, 2010 | 23.59 | 23.78 | 23.52 | 23.76 | 307,916 | +0.23(+0.97%) |
Oct 12, 2010 | 23.43 | 23.55 | 23.27 | 23.53 | 180,119 | +0.08(+0.36%) |
Oct 11, 2010 | 23.02 | 23.46 | 23.02 | 23.45 | 296,989 | +0.40(+1.72%) |
Oct 08, 2010 | 23.05 | 23.09 | 22.86 | 23.05 | 242,950 | +0.03(+0.12%) |
Oct 07, 2010 | 22.89 | 23.09 | 22.68 | 23.02 | 452,824 | +0.15(+0.64%) |
Oct 06, 2010 | 23.10 | 23.19 | 22.86 | 22.88 | 323,199 | -0.08(-0.33%) |
Oct 05, 2010 | 22.83 | 23.18 | 22.83 | 22.95 | 489,658 | +0.10(+0.43%) |
Oct 04, 2010 | 22.85 | 22.96 | 22.77 | 22.86 | 331,601 | +0.01(+0.03%) |
Oct 01, 2010 | 22.85 | 22.94 | 22.67 | 22.85 | 229,680 | +0.17(+0.73%) |
Sep 30, 2010 | 22.68 | 22.69 | 22.58 | 22.68 | 475,783 | +0.03(+0.15%) |
Sep 29, 2010 | 22.58 | 22.73 | 22.51 | 22.65 | 327,044 | +0.09(+0.40%) |
Sep 28, 2010 | 22.44 | 22.56 | 22.31 | 22.56 | 215,133 | +0.13(+0.59%) |
Sep 27, 2010 | 22.24 | 22.58 | 22.24 | 22.43 | 334,518 | +0.11(+0.50%) |
Sep 24, 2010 | 22.66 | 22.66 | 22.04 | 22.32 | 177,162 | +0.05(+0.22%) |
Sep 23, 2010 | 22.24 | 22.27 | 22.00 | 22.27 | 263,378 | -0.13(-0.59%) |
Sep 22, 2010 | 22.16 | 22.52 | 22.12 | 22.40 | 220,857 | +0.19(+0.88%) |
Sep 21, 2010 | 21.82 | 22.23 | 21.82 | 22.20 | 333,149 | +0.36(+1.65%) |
Sep 20, 2010 | 21.61 | 21.98 | 21.61 | 21.84 | 197,635 | +0.19(+0.87%) |
Sep 17, 2010 | 21.66 | 21.82 | 21.56 | 21.66 | 265,422 | -0.02(-0.10%) |
Sep 15, 2010 | 21.84 | 22.11 | 21.55 | 21.68 | 282,578 | -0.28(-1.30%) |
Sep 14, 2010 | 21.92 | 22.10 | 21.86 | 21.96 | 151,676 | -0.01(-0.03%) |
Sep 13, 2010 | 22.05 | 22.12 | 21.85 | 21.97 | 180,072 | -0.02(-0.09%) |
Sep 10, 2010 | 21.73 | 21.99 | 21.70 | 21.99 | 152,423 | +0.22(+1.02%) |
Sep 09, 2010 | 21.71 | 21.82 | 21.66 | 21.77 | 180,838 | +0.22(+1.00%) |
Sep 08, 2010 | 21.54 | 21.64 | 21.45 | 21.55 | 359,845 | +0.02(+0.10%) |
Sep 07, 2010 | 21.43 | 21.57 | 21.43 | 21.53 | 159,237 | -0.02(-0.10%) |
Sep 03, 2010 | 21.54 | 21.68 | 21.36 | 21.55 | 195,368 | +0.02(+0.10%) |
Sep 02, 2010 | 21.32 | 21.54 | 21.29 | 21.53 | 176,741 | +0.13(+0.62%) |