Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.93 | 25.05 | 24.93 | 24.94 | 4,562 | +0.17(+0.69%) |
Nov 29, 2010 | 24.74 | 24.77 | 24.74 | 24.77 | 982 | -0.29(-1.16%) |
Nov 26, 2010 | 25.03 | 25.10 | 24.99 | 25.06 | 1,771 | +0.00(+0.00%) |
Nov 24, 2010 | 24.88 | 25.06 | 25.06 | 25.06 | 8,456 | +0.50(+2.05%) |
Nov 23, 2010 | 24.54 | 24.66 | 24.47 | 24.56 | 125,365 | -0.13(-0.54%) |
Nov 22, 2010 | 24.59 | 24.70 | 24.48 | 24.69 | 8,660 | +0.22(+0.90%) |
Nov 19, 2010 | 24.23 | 24.48 | 24.23 | 24.47 | 4,577 | +0.14(+0.58%) |
Nov 18, 2010 | 24.30 | 24.45 | 24.23 | 24.33 | 6,950 | +0.37(+1.54%) |
Nov 17, 2010 | 23.93 | 23.96 | 23.91 | 23.96 | 9,125 | +0.31(+1.31%) |
Nov 16, 2010 | 24.12 | 24.12 | 23.58 | 23.65 | 1,911 | -0.47(-1.95%) |
Nov 15, 2010 | 24.31 | 24.37 | 24.12 | 24.12 | 3,023 | +0.00(+0.00%) |
Nov 12, 2010 | 24.38 | 24.40 | 24.12 | 24.12 | 3,699 | -0.17(-0.69%) |
Nov 10, 2010 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.16(+0.68%) |
Nov 09, 2010 | 24.63 | 24.63 | 24.12 | 24.12 | 3,738 | -0.49(-1.97%) |
Nov 08, 2010 | 24.52 | 24.61 | 24.39 | 24.61 | 2,585 | +0.06(+0.23%) |
Nov 05, 2010 | 24.45 | 24.68 | 24.45 | 24.55 | 5,045 | +0.19(+0.77%) |
Nov 04, 2010 | 24.31 | 24.37 | 24.30 | 24.37 | 914 | +0.48(+1.99%) |
Nov 03, 2010 | 23.72 | 23.89 | 23.60 | 23.89 | 8,597 | +0.20(+0.84%) |
Nov 02, 2010 | 23.53 | 23.75 | 23.50 | 23.69 | 73,731 | +0.23(+0.99%) |
Nov 01, 2010 | 23.61 | 23.61 | 23.46 | 23.46 | 4,452 | -0.05(-0.21%) |
Oct 29, 2010 | 23.48 | 23.51 | 23.48 | 23.51 | 1,632 | +0.12(+0.51%) |
Oct 28, 2010 | 23.59 | 23.59 | 23.27 | 23.39 | 9,441 | +0.13(+0.58%) |
Oct 27, 2010 | 23.27 | 23.27 | 23.20 | 23.26 | 3,752 | -0.33(-1.42%) |
Oct 25, 2010 | 23.56 | 23.71 | 23.56 | 23.59 | 4,367 | +0.20(+0.86%) |
Oct 22, 2010 | 23.33 | 23.39 | 23.33 | 23.39 | 6,104 | +0.29(+1.26%) |
Oct 21, 2010 | 23.25 | 23.25 | 23.10 | 23.10 | 1,823 | -0.13(-0.56%) |
Oct 20, 2010 | 22.93 | 23.23 | 22.93 | 23.23 | 1,234 | +0.40(+1.77%) |
Oct 19, 2010 | 23.04 | 23.20 | 22.83 | 22.83 | 4,417 | -0.50(-2.15%) |
Oct 18, 2010 | 23.35 | 23.37 | 23.30 | 23.33 | 2,811 | +0.07(+0.30%) |
Oct 15, 2010 | 23.08 | 23.31 | 23.08 | 23.26 | 1,074 | +0.14(+0.61%) |
Oct 14, 2010 | 23.26 | 23.27 | 23.11 | 23.12 | 10,238 | -0.18(-0.76%) |
Oct 13, 2010 | 23.24 | 23.30 | 23.16 | 23.30 | 1,552 | +0.21(+0.90%) |
Oct 12, 2010 | 23.02 | 23.09 | 23.02 | 23.09 | 618 | -0.00(-0.01%) |
Oct 11, 2010 | 22.90 | 23.12 | 22.90 | 23.09 | 3,545 | +0.16(+0.71%) |
Oct 08, 2010 | 22.93 | 22.93 | 22.60 | 22.93 | 3,789 | +0.29(+1.27%) |
Oct 07, 2010 | 22.63 | 22.64 | 22.52 | 22.64 | 1,825 | +0.13(+0.60%) |
Oct 06, 2010 | 22.45 | 22.54 | 22.44 | 22.51 | 1,444 | -0.14(-0.62%) |
Oct 05, 2010 | 22.63 | 22.65 | 22.63 | 22.65 | 772 | +0.21(+0.92%) |
Oct 01, 2010 | 22.48 | 22.44 | 22.44 | 22.44 | 800 | +0.11(+0.51%) |
Sep 30, 2010 | 22.60 | 22.60 | 22.25 | 22.33 | 2,646 | -0.15(-0.69%) |
Sep 29, 2010 | 22.37 | 22.51 | 22.37 | 22.48 | 11,141 | +0.12(+0.53%) |
Sep 28, 2010 | 22.12 | 22.36 | 22.00 | 22.36 | 1,031 | +0.01(+0.05%) |
Sep 27, 2010 | 22.15 | 22.35 | 22.15 | 22.35 | 2,006 | +0.19(+0.86%) |
Sep 24, 2010 | 22.05 | 22.16 | 22.05 | 22.16 | 2,608 | +0.56(+2.59%) |
Sep 23, 2010 | 21.48 | 21.78 | 21.48 | 21.60 | 6,163 | -0.08(-0.37%) |
Sep 22, 2010 | 21.87 | 21.87 | 21.63 | 21.68 | 2,235 | -0.25(-1.16%) |
Sep 21, 2010 | 22.12 | 22.12 | 21.88 | 21.93 | 7,675 | -0.13(-0.60%) |
Sep 20, 2010 | 21.93 | 22.07 | 21.93 | 22.07 | 665 | +0.42(+1.92%) |
Sep 17, 2010 | 21.65 | 21.65 | 21.54 | 21.65 | 13,049 | -0.06(-0.28%) |
Sep 15, 2010 | 21.52 | 21.71 | 21.52 | 21.71 | 448 | +0.63(+3.01%) |
Sep 10, 2010 | 21.15 | 21.08 | 21.08 | 21.08 | 2,500 | +0.12(+0.55%) |
Sep 09, 2010 | 21.04 | 21.04 | 20.96 | 20.96 | 600 | -0.06(-0.30%) |
Sep 08, 2010 | 21.10 | 21.10 | 21.02 | 21.02 | 3,523 | +0.15(+0.73%) |
Sep 07, 2010 | 21.13 | 21.13 | 20.87 | 20.87 | 676 | -0.41(-1.95%) |
Sep 03, 2010 | 21.13 | 21.29 | 21.13 | 21.28 | 4,026 | +0.36(+1.72%) |
Sep 02, 2010 | 20.62 | 20.93 | 20.62 | 20.92 | 3,480 | +0.58(+2.87%) |