Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.03 | 24.33 | 24.03 | 24.20 | 18,046 | -0.08(-0.33%) |
Nov 29, 2010 | 24.21 | 24.30 | 23.99 | 24.28 | 19,141 | -0.06(-0.24%) |
Nov 26, 2010 | 24.31 | 24.39 | 24.31 | 24.34 | 3,516 | -0.16(-0.67%) |
Nov 24, 2010 | 24.23 | 24.50 | 24.50 | 24.50 | 28,244 | +0.52(+2.15%) |
Nov 23, 2010 | 24.07 | 24.07 | 23.89 | 23.99 | 102,346 | -0.34(-1.39%) |
Nov 22, 2010 | 24.10 | 24.33 | 24.08 | 24.33 | 20,033 | +0.13(+0.55%) |
Nov 19, 2010 | 24.06 | 24.21 | 23.97 | 24.19 | 34,291 | +0.15(+0.63%) |
Nov 18, 2010 | 23.93 | 24.16 | 23.93 | 24.04 | 44,911 | +0.42(+1.77%) |
Nov 17, 2010 | 23.50 | 23.69 | 23.50 | 23.62 | 47,464 | +0.09(+0.38%) |
Nov 16, 2010 | 23.81 | 23.86 | 23.44 | 23.54 | 34,643 | -0.43(-1.78%) |
Nov 15, 2010 | 24.07 | 24.16 | 23.96 | 23.96 | 3,820 | -0.04(-0.17%) |
Nov 12, 2010 | 24.21 | 24.24 | 23.93 | 24.00 | 13,715 | -0.38(-1.54%) |
Nov 11, 2010 | 24.27 | 24.41 | 24.17 | 24.38 | 19,297 | +0.02(+0.08%) |
Nov 10, 2010 | 24.16 | 24.37 | 24.11 | 24.36 | 46,485 | +0.27(+1.14%) |
Nov 09, 2010 | 24.46 | 24.49 | 24.05 | 24.09 | 86,071 | -0.36(-1.45%) |
Nov 08, 2010 | 24.33 | 24.46 | 24.32 | 24.44 | 21,198 | +0.01(+0.06%) |
Nov 05, 2010 | 24.41 | 24.47 | 24.33 | 24.43 | 18,679 | +0.10(+0.41%) |
Nov 04, 2010 | 24.21 | 24.33 | 24.15 | 24.33 | 123,770 | +0.52(+2.18%) |
Nov 03, 2010 | 23.86 | 23.86 | 23.63 | 23.81 | 20,343 | -0.00(-0.01%) |
Nov 02, 2010 | 23.77 | 23.84 | 23.75 | 23.81 | 153,297 | +0.25(+1.06%) |
Nov 01, 2010 | 23.70 | 23.75 | 23.47 | 23.56 | 16,990 | +0.01(+0.02%) |
Oct 29, 2010 | 23.45 | 23.59 | 23.43 | 23.56 | 13,125 | +0.14(+0.59%) |
Oct 28, 2010 | 23.35 | 23.47 | 23.28 | 23.42 | 17,968 | -0.06(-0.23%) |
Oct 27, 2010 | 23.38 | 23.47 | 23.23 | 23.47 | 5,382 | -0.05(-0.23%) |
Oct 25, 2010 | 23.53 | 23.69 | 23.53 | 23.53 | 21,063 | +0.15(+0.66%) |
Oct 22, 2010 | 23.24 | 23.38 | 23.19 | 23.37 | 29,820 | +0.13(+0.56%) |
Oct 21, 2010 | 23.32 | 23.45 | 23.09 | 23.24 | 16,371 | -0.01(-0.06%) |
Oct 20, 2010 | 23.11 | 23.27 | 23.11 | 23.26 | 962 | +0.35(+1.54%) |
Oct 19, 2010 | 22.98 | 23.14 | 22.82 | 22.91 | 5,785 | -0.41(-1.75%) |
Oct 18, 2010 | 23.28 | 23.31 | 23.19 | 23.31 | 7,735 | +0.03(+0.15%) |
Oct 15, 2010 | 23.14 | 23.31 | 23.11 | 23.28 | 7,162 | +0.12(+0.50%) |
Oct 14, 2010 | 23.21 | 23.32 | 23.09 | 23.16 | 23,683 | -0.11(-0.46%) |
Oct 13, 2010 | 23.22 | 23.35 | 23.19 | 23.27 | 11,109 | +0.15(+0.65%) |
Oct 12, 2010 | 22.91 | 23.12 | 22.73 | 23.12 | 27,066 | +0.10(+0.42%) |
Oct 11, 2010 | 22.99 | 23.04 | 22.91 | 23.02 | 32,999 | +0.07(+0.30%) |
Oct 08, 2010 | 22.95 | 22.98 | 22.72 | 22.95 | 47,603 | +0.21(+0.90%) |
Oct 07, 2010 | 22.84 | 22.84 | 22.66 | 22.75 | 9,106 | -0.02(-0.08%) |
Oct 06, 2010 | 22.87 | 22.90 | 22.69 | 22.76 | 6,567 | -0.18(-0.77%) |
Oct 05, 2010 | 22.73 | 22.95 | 22.73 | 22.94 | 13,742 | +0.49(+2.18%) |
Oct 04, 2010 | 22.60 | 22.60 | 22.40 | 22.45 | 10,350 | -0.18(-0.78%) |
Oct 01, 2010 | 22.63 | 22.71 | 22.53 | 22.63 | 6,624 | +0.06(+0.28%) |
Sep 30, 2010 | 22.55 | 22.61 | 22.43 | 22.57 | 15,820 | -0.10(-0.43%) |
Sep 29, 2010 | 22.73 | 22.73 | 22.62 | 22.67 | 14,073 | -0.11(-0.47%) |
Sep 28, 2010 | 22.50 | 22.77 | 22.46 | 22.77 | 20,708 | +0.21(+0.94%) |
Sep 27, 2010 | 22.61 | 22.68 | 22.56 | 22.56 | 9,471 | -0.16(-0.70%) |
Sep 24, 2010 | 22.47 | 22.72 | 22.47 | 22.72 | 10,382 | +0.54(+2.44%) |
Sep 23, 2010 | 22.30 | 22.44 | 22.18 | 22.18 | 16,352 | -0.20(-0.87%) |
Sep 22, 2010 | 22.51 | 22.51 | 22.32 | 22.37 | 38,818 | -0.20(-0.87%) |
Sep 21, 2010 | 22.70 | 22.70 | 22.44 | 22.57 | 143,374 | -0.09(-0.39%) |
Sep 20, 2010 | 22.38 | 22.66 | 22.38 | 22.66 | 3,851 | +0.37(+1.67%) |
Sep 17, 2010 | 22.28 | 22.33 | 22.16 | 22.28 | 7,282 | +0.10(+0.44%) |
Sep 15, 2010 | 21.96 | 22.19 | 21.96 | 22.19 | 20,647 | +0.11(+0.48%) |
Sep 14, 2010 | 22.03 | 22.21 | 21.97 | 22.08 | 34,302 | +0.03(+0.12%) |
Sep 13, 2010 | 21.98 | 22.08 | 21.95 | 22.05 | 54,759 | +0.30(+1.39%) |
Sep 10, 2010 | 21.71 | 21.79 | 21.66 | 21.75 | 28,781 | +0.07(+0.33%) |
Sep 09, 2010 | 21.91 | 21.92 | 21.63 | 21.68 | 9,780 | +0.00(+0.00%) |
Sep 08, 2010 | 21.54 | 21.78 | 21.54 | 21.68 | 107,437 | +0.13(+0.62%) |
Sep 07, 2010 | 21.63 | 21.65 | 21.53 | 21.55 | 77,600 | -0.22(-1.02%) |
Sep 03, 2010 | 21.73 | 21.79 | 21.58 | 21.77 | 21,070 | +0.28(+1.32%) |
Sep 02, 2010 | 21.19 | 21.48 | 21.19 | 21.48 | 66,029 | +0.31(+1.47%) |