Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.02 | 23.12 | 22.90 | 23.00 | 180,562 | -0.11(-0.48%) |
Nov 29, 2010 | 23.04 | 23.11 | 22.90 | 23.11 | 284,553 | -0.46(-1.95%) |
Nov 26, 2010 | 23.47 | 23.60 | 23.45 | 23.57 | 186,381 | +0.22(+0.95%) |
Nov 24, 2010 | 23.32 | 23.35 | 23.35 | 23.35 | 179,957 | +0.23(+0.98%) |
Nov 23, 2010 | 23.28 | 23.32 | 22.99 | 23.12 | 204,694 | -0.46(-1.95%) |
Nov 22, 2010 | 23.52 | 23.62 | 23.30 | 23.58 | 176,138 | -0.45(-1.88%) |
Nov 19, 2010 | 23.98 | 24.10 | 23.85 | 24.03 | 118,360 | +0.08(+0.33%) |
Nov 18, 2010 | 23.84 | 24.03 | 23.80 | 23.95 | 85,188 | +0.41(+1.74%) |
Nov 17, 2010 | 23.51 | 23.60 | 23.41 | 23.55 | 118,789 | -0.12(-0.52%) |
Nov 16, 2010 | 23.86 | 23.90 | 23.58 | 23.67 | 99,904 | -0.34(-1.42%) |
Nov 15, 2010 | 23.99 | 24.12 | 23.91 | 24.01 | 107,500 | -0.23(-0.97%) |
Nov 12, 2010 | 24.33 | 24.40 | 24.12 | 24.24 | 262,915 | -0.01(-0.03%) |
Nov 11, 2010 | 24.29 | 24.31 | 24.06 | 24.25 | 249,342 | -0.30(-1.21%) |
Nov 10, 2010 | 24.22 | 24.57 | 24.05 | 24.55 | 352,445 | +0.65(+2.72%) |
Nov 09, 2010 | 24.24 | 24.31 | 23.83 | 23.90 | 323,905 | -0.53(-2.16%) |
Nov 08, 2010 | 24.30 | 24.47 | 24.26 | 24.43 | 575,997 | +0.00(+0.02%) |
Nov 05, 2010 | 24.49 | 24.55 | 24.32 | 24.42 | 164,702 | -0.38(-1.54%) |
Nov 04, 2010 | 24.62 | 24.84 | 24.62 | 24.80 | 225,362 | -0.38(-1.50%) |
Nov 03, 2010 | 25.19 | 25.23 | 24.87 | 25.18 | 276,388 | +0.05(+0.20%) |
Nov 02, 2010 | 25.33 | 25.43 | 25.13 | 25.13 | 171,875 | +0.17(+0.67%) |
Nov 01, 2010 | 25.27 | 25.30 | 24.84 | 24.96 | 196,801 | -0.28(-1.12%) |
Oct 29, 2010 | 25.18 | 25.33 | 25.12 | 25.24 | 128,359 | +0.03(+0.11%) |
Oct 28, 2010 | 25.08 | 25.27 | 25.06 | 25.22 | 120,060 | +0.29(+1.16%) |
Oct 27, 2010 | 25.02 | 25.08 | 24.69 | 24.93 | 210,497 | -0.02(-0.10%) |
Oct 25, 2010 | 25.06 | 25.14 | 24.91 | 24.95 | 172,311 | -0.10(-0.41%) |
Oct 22, 2010 | 24.97 | 25.10 | 24.96 | 25.05 | 67,410 | +0.27(+1.09%) |
Oct 21, 2010 | 24.89 | 24.99 | 24.59 | 24.78 | 207,255 | -0.19(-0.78%) |
Oct 20, 2010 | 24.59 | 25.04 | 24.57 | 24.98 | 135,541 | +0.24(+0.98%) |
Oct 19, 2010 | 24.89 | 25.02 | 24.65 | 24.74 | 158,216 | -0.59(-2.33%) |
Oct 18, 2010 | 25.24 | 25.33 | 25.17 | 25.33 | 83,625 | +0.12(+0.47%) |
Oct 15, 2010 | 25.37 | 25.37 | 25.09 | 25.21 | 171,164 | -0.18(-0.72%) |
Oct 14, 2010 | 25.31 | 25.43 | 25.26 | 25.39 | 512,056 | +0.50(+2.01%) |
Oct 13, 2010 | 25.01 | 25.11 | 24.88 | 24.89 | 135,050 | +0.00(+0.00%) |
Oct 12, 2010 | 24.61 | 24.96 | 24.49 | 24.89 | 117,488 | +0.15(+0.59%) |
Oct 11, 2010 | 24.77 | 24.86 | 24.70 | 24.74 | 66,669 | -0.23(-0.92%) |
Oct 08, 2010 | 24.97 | 24.98 | 24.65 | 24.97 | 158,919 | +0.23(+0.93%) |
Oct 07, 2010 | 24.51 | 24.77 | 24.33 | 24.74 | 405,582 | +0.36(+1.50%) |
Oct 06, 2010 | 24.27 | 24.55 | 24.26 | 24.38 | 249,329 | -0.21(-0.87%) |
Oct 05, 2010 | 24.75 | 24.78 | 24.49 | 24.59 | 734,592 | +0.02(+0.10%) |
Oct 04, 2010 | 24.63 | 24.74 | 24.46 | 24.57 | 213,853 | -0.38(-1.53%) |
Oct 01, 2010 | 24.95 | 25.07 | 24.85 | 24.95 | 318,315 | +0.46(+1.88%) |
Sep 30, 2010 | 24.68 | 24.70 | 24.26 | 24.49 | 115,474 | -0.02(-0.10%) |
Sep 29, 2010 | 24.47 | 24.60 | 24.42 | 24.51 | 111,349 | +0.04(+0.18%) |
Sep 28, 2010 | 24.16 | 24.50 | 23.95 | 24.47 | 218,124 | +0.73(+3.06%) |
Sep 27, 2010 | 23.80 | 23.82 | 23.72 | 23.74 | 93,203 | -0.00(-0.02%) |
Sep 24, 2010 | 23.74 | 23.86 | 23.66 | 23.75 | 289,709 | +0.59(+2.55%) |
Sep 23, 2010 | 23.18 | 23.33 | 23.12 | 23.16 | 161,163 | -0.23(-1.00%) |
Sep 22, 2010 | 23.50 | 23.59 | 23.36 | 23.39 | 141,355 | +0.01(+0.03%) |
Sep 21, 2010 | 23.11 | 23.40 | 23.07 | 23.38 | 319,483 | +0.61(+2.70%) |
Sep 20, 2010 | 22.66 | 22.86 | 22.62 | 22.77 | 139,618 | +0.15(+0.65%) |
Sep 17, 2010 | 22.62 | 22.75 | 22.53 | 22.62 | 133,227 | -0.11(-0.49%) |
Sep 15, 2010 | 22.68 | 22.80 | 22.63 | 22.73 | 115,383 | -0.14(-0.61%) |
Sep 14, 2010 | 22.58 | 22.94 | 22.55 | 22.87 | 124,219 | +0.27(+1.19%) |
Sep 13, 2010 | 22.57 | 22.68 | 22.55 | 22.60 | 136,406 | +0.29(+1.32%) |
Sep 10, 2010 | 22.27 | 22.33 | 22.23 | 22.31 | 132,320 | +0.06(+0.29%) |
Sep 09, 2010 | 22.33 | 22.33 | 22.14 | 22.24 | 161,203 | -0.15(-0.66%) |
Sep 08, 2010 | 22.43 | 22.50 | 22.36 | 22.39 | 152,579 | +0.18(+0.82%) |
Sep 07, 2010 | 22.36 | 22.36 | 22.20 | 22.21 | 218,242 | -0.04(-0.16%) |
Sep 03, 2010 | 22.12 | 22.32 | 22.07 | 22.24 | 419,347 | -0.33(-1.48%) |
Sep 02, 2010 | 22.53 | 22.58 | 22.36 | 22.58 | 168,633 | -0.26(-1.15%) |