Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.73 | 20.84 | 20.65 | 20.73 | 60,076 | -0.20(-0.96%) |
Nov 29, 2010 | 20.95 | 21.06 | 20.75 | 20.93 | 18,707 | -0.19(-0.90%) |
Nov 26, 2010 | 21.00 | 21.16 | 21.00 | 21.12 | 7,792 | -0.33(-1.54%) |
Nov 24, 2010 | 21.15 | 21.45 | 21.45 | 21.45 | 15,908 | +0.20(+0.94%) |
Nov 23, 2010 | 21.20 | 21.35 | 21.20 | 21.25 | 15,358 | -0.33(-1.53%) |
Nov 22, 2010 | 21.46 | 21.60 | 21.35 | 21.58 | 13,578 | -0.01(-0.05%) |
Nov 19, 2010 | 21.35 | 21.60 | 21.35 | 21.59 | 23,028 | +0.07(+0.33%) |
Nov 18, 2010 | 21.20 | 21.65 | 21.20 | 21.52 | 24,553 | +0.43(+2.04%) |
Nov 17, 2010 | 20.84 | 21.12 | 20.84 | 21.09 | 21,688 | +0.16(+0.76%) |
Nov 16, 2010 | 21.16 | 21.16 | 20.80 | 20.93 | 25,021 | -0.63(-2.92%) |
Nov 15, 2010 | 21.35 | 21.63 | 21.35 | 21.56 | 13,002 | -0.04(-0.19%) |
Nov 12, 2010 | 21.66 | 21.79 | 21.49 | 21.60 | 14,717 | +0.52(+2.47%) |
Nov 11, 2010 | 20.95 | 21.14 | 20.95 | 21.08 | 18,032 | +0.08(+0.38%) |
Nov 10, 2010 | 20.74 | 21.04 | 20.74 | 21.00 | 16,812 | -0.10(-0.47%) |
Nov 09, 2010 | 21.19 | 21.38 | 21.10 | 21.10 | 20,759 | -0.22(-1.03%) |
Nov 08, 2010 | 21.11 | 21.37 | 21.11 | 21.32 | 14,417 | +0.06(+0.28%) |
Nov 05, 2010 | 21.07 | 21.31 | 21.07 | 21.26 | 35,648 | -0.05(-0.23%) |
Nov 04, 2010 | 20.95 | 21.31 | 20.95 | 21.31 | 12,090 | +0.38(+1.82%) |
Nov 03, 2010 | 20.80 | 20.94 | 20.74 | 20.93 | 21,019 | -0.02(-0.10%) |
Nov 02, 2010 | 20.66 | 20.95 | 20.66 | 20.95 | 26,253 | +0.01(+0.05%) |
Nov 01, 2010 | 20.90 | 20.95 | 20.79 | 20.94 | 20,323 | +0.05(+0.24%) |
Oct 29, 2010 | 20.70 | 20.94 | 20.70 | 20.89 | 16,598 | -0.44(-2.06%) |
Oct 28, 2010 | 21.52 | 21.52 | 21.33 | 21.33 | 14,513 | -0.26(-1.20%) |
Oct 27, 2010 | 21.63 | 21.63 | 21.40 | 21.59 | 12,656 | -0.04(-0.18%) |
Oct 25, 2010 | 21.50 | 21.66 | 21.50 | 21.63 | 27,785 | +0.39(+1.84%) |
Oct 22, 2010 | 21.05 | 21.24 | 21.05 | 21.24 | 11,794 | -0.03(-0.14%) |
Oct 21, 2010 | 21.30 | 21.33 | 21.13 | 21.27 | 33,441 | -0.16(-0.75%) |
Oct 20, 2010 | 21.05 | 21.47 | 21.05 | 21.43 | 14,088 | +0.27(+1.28%) |
Oct 19, 2010 | 21.27 | 21.35 | 21.11 | 21.16 | 12,288 | -0.34(-1.58%) |
Oct 18, 2010 | 21.21 | 21.52 | 21.21 | 21.50 | 13,556 | +0.23(+1.08%) |
Oct 15, 2010 | 21.14 | 21.33 | 21.03 | 21.27 | 11,376 | -0.05(-0.21%) |
Oct 14, 2010 | 21.31 | 21.48 | 21.25 | 21.32 | 19,579 | -0.07(-0.35%) |
Oct 13, 2010 | 20.96 | 21.39 | 20.96 | 21.39 | 10,395 | +0.24(+1.13%) |
Oct 12, 2010 | 20.89 | 21.19 | 20.89 | 21.15 | 15,279 | -0.28(-1.31%) |
Oct 11, 2010 | 21.51 | 21.58 | 21.41 | 21.43 | 31,675 | -0.12(-0.56%) |
Oct 08, 2010 | 21.30 | 21.60 | 21.30 | 21.55 | 31,956 | -0.52(-2.36%) |
Oct 07, 2010 | 22.08 | 22.28 | 21.93 | 22.07 | 20,103 | +0.27(+1.24%) |
Oct 06, 2010 | 21.85 | 21.97 | 21.75 | 21.80 | 30,987 | -0.66(-2.94%) |
Oct 05, 2010 | 22.15 | 22.50 | 22.15 | 22.46 | 58,781 | +0.19(+0.85%) |
Oct 04, 2010 | 22.65 | 22.65 | 22.23 | 22.27 | 58,625 | -0.57(-2.50%) |
Oct 01, 2010 | 22.70 | 22.85 | 22.70 | 22.84 | 14,259 | +0.31(+1.38%) |
Sep 30, 2010 | 22.36 | 22.67 | 22.36 | 22.53 | 19,635 | -0.37(-1.62%) |
Sep 29, 2010 | 22.97 | 23.08 | 22.88 | 22.90 | 14,353 | -0.12(-0.52%) |
Sep 28, 2010 | 22.78 | 23.02 | 22.70 | 23.02 | 18,823 | +0.15(+0.66%) |
Sep 27, 2010 | 22.80 | 22.99 | 22.56 | 22.87 | 15,903 | +0.12(+0.53%) |
Sep 24, 2010 | 22.63 | 22.90 | 22.63 | 22.75 | 35,651 | +0.07(+0.31%) |
Sep 23, 2010 | 22.62 | 23.11 | 22.62 | 22.68 | 25,373 | -0.18(-0.79%) |
Sep 22, 2010 | 22.94 | 23.22 | 22.86 | 22.86 | 11,053 | +0.44(+1.96%) |
Sep 21, 2010 | 22.34 | 22.68 | 22.34 | 22.42 | 25,520 | -0.18(-0.80%) |
Sep 20, 2010 | 22.11 | 22.60 | 22.11 | 22.60 | 24,239 | +0.42(+1.89%) |
Sep 17, 2010 | 22.20 | 22.30 | 22.06 | 22.18 | 16,809 | -0.64(-2.80%) |
Sep 15, 2010 | 22.55 | 22.95 | 22.55 | 22.82 | 11,389 | -0.17(-0.74%) |
Sep 14, 2010 | 22.74 | 23.04 | 22.74 | 22.99 | 13,488 | -0.23(-0.99%) |
Sep 13, 2010 | 22.88 | 23.22 | 22.88 | 23.22 | 13,671 | +0.29(+1.26%) |
Sep 10, 2010 | 22.90 | 23.00 | 22.83 | 22.93 | 21,462 | +0.08(+0.35%) |
Sep 09, 2010 | 22.77 | 23.03 | 22.67 | 22.85 | 57,041 | -0.12(-0.52%) |
Sep 08, 2010 | 22.67 | 22.99 | 22.67 | 22.97 | 14,812 | +0.17(+0.75%) |
Sep 07, 2010 | 22.92 | 22.92 | 22.71 | 22.80 | 15,249 | +0.00(+0.00%) |
Sep 03, 2010 | 22.40 | 22.85 | 22.40 | 22.80 | 4,775 | -0.02(-0.09%) |
Sep 02, 2010 | 22.49 | 22.82 | 22.49 | 22.82 | 34,402 | +0.12(+0.53%) |