Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.74 | 20.86 | 20.70 | 20.76 | 913,130 | -0.11(-0.53%) |
Nov 29, 2010 | 20.76 | 20.91 | 20.55 | 20.87 | 770,812 | +0.04(+0.20%) |
Nov 26, 2010 | 20.84 | 20.97 | 20.79 | 20.83 | 301,859 | -0.12(-0.56%) |
Nov 24, 2010 | 20.83 | 20.95 | 20.95 | 20.95 | 572,364 | +0.26(+1.23%) |
Nov 23, 2010 | 20.83 | 20.83 | 20.54 | 20.69 | 516,823 | -0.22(-1.06%) |
Nov 22, 2010 | 20.75 | 20.97 | 20.73 | 20.91 | 697,878 | +0.10(+0.46%) |
Nov 19, 2010 | 20.81 | 20.84 | 20.67 | 20.82 | 451,099 | -0.03(-0.16%) |
Nov 18, 2010 | 20.70 | 20.96 | 20.67 | 20.85 | 678,613 | +0.26(+1.26%) |
Nov 17, 2010 | 20.55 | 20.68 | 20.45 | 20.59 | 716,895 | +0.08(+0.40%) |
Nov 16, 2010 | 20.63 | 20.67 | 20.39 | 20.51 | 1,071,044 | -0.22(-1.05%) |
Nov 15, 2010 | 20.67 | 20.86 | 20.60 | 20.73 | 587,230 | +0.13(+0.63%) |
Nov 12, 2010 | 20.58 | 20.69 | 20.51 | 20.60 | 836,303 | -0.03(-0.13%) |
Nov 11, 2010 | 20.58 | 20.65 | 20.48 | 20.63 | 573,990 | -0.09(-0.43%) |
Nov 10, 2010 | 20.58 | 20.73 | 20.50 | 20.71 | 878,708 | +0.14(+0.66%) |
Nov 09, 2010 | 20.75 | 20.83 | 20.55 | 20.58 | 944,850 | -0.12(-0.56%) |
Nov 08, 2010 | 20.74 | 20.80 | 20.63 | 20.69 | 611,337 | -0.07(-0.33%) |
Nov 05, 2010 | 20.74 | 20.82 | 20.64 | 20.76 | 602,883 | +0.01(+0.07%) |
Nov 04, 2010 | 20.45 | 20.78 | 20.35 | 20.75 | 901,746 | +0.40(+1.95%) |
Nov 03, 2010 | 20.38 | 20.39 | 20.19 | 20.35 | 599,680 | +0.01(+0.07%) |
Nov 02, 2010 | 20.26 | 20.44 | 20.25 | 20.34 | 499,014 | +0.18(+0.88%) |
Nov 01, 2010 | 20.20 | 20.30 | 20.01 | 20.16 | 575,528 | +0.05(+0.27%) |
Oct 29, 2010 | 20.11 | 20.19 | 20.04 | 20.11 | 644,160 | -0.03(-0.14%) |
Oct 28, 2010 | 20.07 | 20.21 | 20.04 | 20.13 | 604,994 | +0.12(+0.61%) |
Oct 27, 2010 | 19.81 | 20.04 | 19.71 | 20.01 | 620,202 | +0.14(+0.72%) |
Oct 25, 2010 | 19.94 | 20.06 | 19.83 | 19.87 | 339,289 | -0.01(-0.03%) |
Oct 22, 2010 | 19.94 | 19.94 | 19.75 | 19.87 | 213,613 | -0.02(-0.10%) |
Oct 21, 2010 | 20.09 | 20.16 | 19.69 | 19.89 | 496,438 | -0.11(-0.55%) |
Oct 20, 2010 | 20.02 | 20.08 | 19.96 | 20.00 | 494,564 | +0.08(+0.41%) |
Oct 19, 2010 | 19.84 | 20.11 | 19.82 | 19.92 | 641,929 | -0.06(-0.31%) |
Oct 18, 2010 | 19.96 | 20.13 | 19.90 | 19.98 | 459,540 | +0.06(+0.31%) |
Oct 15, 2010 | 20.03 | 20.04 | 19.81 | 19.92 | 490,528 | +0.00(+0.00%) |
Oct 14, 2010 | 19.96 | 20.02 | 19.87 | 19.92 | 584,445 | -0.03(-0.17%) |
Oct 13, 2010 | 19.99 | 20.04 | 19.87 | 19.96 | 503,898 | +0.08(+0.38%) |
Oct 12, 2010 | 20.07 | 20.07 | 19.87 | 19.88 | 757,879 | -0.12(-0.58%) |
Oct 11, 2010 | 20.02 | 20.04 | 19.95 | 20.00 | 746,861 | -0.03(-0.17%) |
Oct 08, 2010 | 20.03 | 20.12 | 19.96 | 20.03 | 616,571 | -0.04(-0.20%) |
Oct 07, 2010 | 20.09 | 20.25 | 19.98 | 20.07 | 427,256 | +0.02(+0.10%) |
Oct 06, 2010 | 20.07 | 20.11 | 19.93 | 20.05 | 334,564 | -0.04(-0.20%) |
Oct 05, 2010 | 20.20 | 20.28 | 20.00 | 20.09 | 709,274 | +0.02(+0.10%) |
Oct 04, 2010 | 20.04 | 20.11 | 19.94 | 20.07 | 834,218 | +0.00(+0.00%) |
Oct 01, 2010 | 20.07 | 20.11 | 19.93 | 20.07 | 779,716 | +0.10(+0.50%) |
Sep 30, 2010 | 19.97 | 20.13 | 19.92 | 19.97 | 19,392 | +0.17(+0.84%) |
Sep 29, 2010 | 19.94 | 19.98 | 19.64 | 19.81 | 1,171 | -0.03(-0.17%) |
Sep 28, 2010 | 19.92 | 19.92 | 19.66 | 19.84 | 540,496 | +0.01(+0.07%) |
Sep 27, 2010 | 19.75 | 19.93 | 19.70 | 19.83 | 412,961 | +0.07(+0.35%) |
Sep 24, 2010 | 19.75 | 19.83 | 19.59 | 19.76 | 417,468 | +0.25(+1.26%) |
Sep 23, 2010 | 19.44 | 19.68 | 19.40 | 19.51 | 536,482 | -0.08(-0.42%) |
Sep 22, 2010 | 19.48 | 19.68 | 19.45 | 19.59 | 446,517 | +0.07(+0.35%) |
Sep 21, 2010 | 19.62 | 19.73 | 19.47 | 19.53 | 653,186 | -0.10(-0.52%) |
Sep 20, 2010 | 19.54 | 19.72 | 19.43 | 19.63 | 481,622 | +0.18(+0.91%) |
Sep 17, 2010 | 19.45 | 19.59 | 19.36 | 19.45 | 972,234 | -0.18(-0.94%) |
Sep 15, 2010 | 19.66 | 19.77 | 19.54 | 19.64 | 495,306 | -0.09(-0.45%) |
Sep 14, 2010 | 19.80 | 19.82 | 19.70 | 19.72 | 378,956 | -0.10(-0.48%) |
Sep 13, 2010 | 19.82 | 19.90 | 19.71 | 19.82 | 456,967 | +0.16(+0.83%) |
Sep 10, 2010 | 19.70 | 19.72 | 19.59 | 19.66 | 543,562 | +0.03(+0.14%) |
Sep 09, 2010 | 19.63 | 19.70 | 19.53 | 19.63 | 304,001 | +0.20(+1.02%) |
Sep 08, 2010 | 19.53 | 19.66 | 19.41 | 19.43 | 452,022 | -0.12(-0.63%) |
Sep 07, 2010 | 19.80 | 19.86 | 19.52 | 19.55 | 710,255 | -0.34(-1.72%) |
Sep 03, 2010 | 19.85 | 19.99 | 19.80 | 19.89 | 415,792 | +0.14(+0.73%) |
Sep 02, 2010 | 19.83 | 19.83 | 19.57 | 19.75 | 212 | -0.02(-0.10%) |