Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.62 | 22.74 | 22.55 | 22.59 | 40,797 | -0.21(-0.94%) |
Nov 29, 2010 | 22.58 | 22.81 | 22.55 | 22.81 | 24,629 | +0.06(+0.26%) |
Nov 26, 2010 | 22.77 | 22.91 | 22.75 | 22.75 | 26,524 | -0.25(-1.08%) |
Nov 24, 2010 | 22.84 | 23.00 | 23.00 | 23.00 | 25,201 | +0.29(+1.26%) |
Nov 23, 2010 | 22.84 | 22.84 | 22.71 | 22.71 | 9,504 | -0.38(-1.66%) |
Nov 22, 2010 | 23.10 | 23.10 | 22.91 | 23.09 | 16,199 | -0.09(-0.38%) |
Nov 19, 2010 | 23.09 | 23.26 | 23.09 | 23.18 | 15,033 | -0.05(-0.23%) |
Nov 18, 2010 | 23.22 | 23.36 | 23.19 | 23.24 | 16,572 | +0.29(+1.25%) |
Nov 17, 2010 | 22.87 | 22.95 | 22.87 | 22.95 | 9,883 | +0.05(+0.24%) |
Nov 16, 2010 | 23.20 | 23.22 | 22.79 | 22.90 | 22,068 | -0.43(-1.83%) |
Nov 15, 2010 | 23.34 | 23.52 | 23.32 | 23.32 | 25,068 | +0.07(+0.30%) |
Nov 12, 2010 | 23.42 | 23.52 | 23.25 | 23.25 | 5,091 | -0.32(-1.35%) |
Nov 11, 2010 | 23.58 | 23.70 | 23.51 | 23.57 | 78,264 | -0.19(-0.82%) |
Nov 10, 2010 | 23.62 | 23.76 | 23.49 | 23.76 | 14,226 | +0.16(+0.69%) |
Nov 09, 2010 | 23.96 | 23.96 | 23.54 | 23.60 | 16,745 | -0.33(-1.39%) |
Nov 08, 2010 | 24.07 | 24.07 | 23.86 | 23.93 | 26,617 | -0.25(-1.03%) |
Nov 05, 2010 | 24.17 | 24.33 | 24.02 | 24.18 | 58,550 | +0.03(+0.13%) |
Nov 04, 2010 | 23.67 | 24.15 | 23.67 | 24.15 | 48,914 | +0.67(+2.87%) |
Nov 03, 2010 | 23.41 | 23.48 | 23.14 | 23.48 | 41,142 | +0.10(+0.43%) |
Nov 02, 2010 | 23.36 | 23.41 | 23.30 | 23.38 | 27,909 | +0.19(+0.84%) |
Nov 01, 2010 | 23.21 | 23.44 | 23.06 | 23.18 | 37,458 | +0.04(+0.16%) |
Oct 29, 2010 | 23.18 | 23.18 | 23.01 | 23.14 | 37,524 | -0.10(-0.43%) |
Oct 28, 2010 | 23.58 | 23.58 | 23.18 | 23.24 | 24,392 | -0.23(-0.99%) |
Oct 27, 2010 | 23.41 | 23.53 | 23.29 | 23.48 | 37,150 | -0.02(-0.10%) |
Oct 25, 2010 | 23.55 | 23.74 | 23.48 | 23.50 | 187,392 | +0.02(+0.10%) |
Oct 22, 2010 | 23.50 | 23.54 | 23.42 | 23.48 | 26,401 | -0.06(-0.25%) |
Oct 21, 2010 | 23.58 | 23.73 | 23.38 | 23.54 | 26,178 | +0.06(+0.25%) |
Oct 20, 2010 | 23.21 | 23.49 | 23.21 | 23.48 | 7,083 | +0.35(+1.52%) |
Oct 19, 2010 | 23.16 | 23.49 | 23.06 | 23.13 | 21,716 | -0.37(-1.58%) |
Oct 18, 2010 | 23.31 | 23.50 | 23.31 | 23.50 | 26,603 | +0.31(+1.34%) |
Oct 15, 2010 | 23.48 | 23.48 | 23.10 | 23.19 | 10,575 | -0.10(-0.41%) |
Oct 14, 2010 | 23.27 | 23.55 | 23.13 | 23.29 | 20,774 | -0.06(-0.25%) |
Oct 13, 2010 | 23.20 | 23.51 | 23.17 | 23.34 | 13,011 | +0.25(+1.09%) |
Oct 12, 2010 | 22.97 | 23.12 | 22.84 | 23.09 | 11,954 | +0.10(+0.45%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.94 | 22.99 | 22,569 | -0.03(-0.13%) |
Oct 08, 2010 | 23.02 | 23.06 | 22.81 | 23.02 | 23,193 | +0.17(+0.76%) |
Oct 07, 2010 | 23.00 | 23.03 | 22.78 | 22.85 | 114,556 | -0.06(-0.28%) |
Oct 06, 2010 | 22.90 | 22.95 | 22.83 | 22.91 | 15,513 | -0.05(-0.22%) |
Oct 05, 2010 | 22.65 | 22.96 | 22.46 | 22.96 | 16,097 | +0.53(+2.35%) |
Oct 04, 2010 | 22.46 | 22.64 | 22.35 | 22.43 | 13,728 | -0.15(-0.66%) |
Oct 01, 2010 | 22.58 | 22.79 | 22.47 | 22.58 | 7,408 | -0.10(-0.44%) |
Sep 30, 2010 | 22.90 | 22.90 | 22.66 | 22.68 | 9,798 | +0.01(+0.06%) |
Sep 29, 2010 | 22.72 | 22.80 | 22.61 | 22.67 | 23,786 | -0.19(-0.83%) |
Sep 28, 2010 | 22.43 | 22.86 | 22.43 | 22.86 | 29,599 | +0.19(+0.85%) |
Sep 27, 2010 | 22.73 | 22.73 | 22.61 | 22.66 | 29,849 | -0.05(-0.22%) |
Sep 24, 2010 | 22.40 | 22.72 | 22.40 | 22.71 | 38,914 | +0.53(+2.37%) |
Sep 23, 2010 | 22.45 | 22.52 | 22.19 | 22.19 | 26,939 | -0.44(-1.94%) |
Sep 22, 2010 | 22.92 | 22.97 | 22.56 | 22.63 | 21,097 | -0.38(-1.66%) |
Sep 21, 2010 | 23.06 | 23.17 | 22.93 | 23.01 | 68,436 | -0.06(-0.27%) |
Sep 20, 2010 | 22.70 | 23.11 | 22.65 | 23.07 | 51,542 | +0.42(+1.84%) |
Sep 17, 2010 | 22.65 | 22.78 | 22.61 | 22.65 | 14,312 | -0.01(-0.06%) |
Sep 15, 2010 | 22.37 | 22.67 | 22.37 | 22.67 | 20,698 | +0.09(+0.41%) |
Sep 14, 2010 | 22.48 | 22.62 | 22.41 | 22.58 | 25,841 | +0.06(+0.25%) |
Sep 13, 2010 | 22.33 | 22.59 | 22.33 | 22.52 | 32,081 | +0.33(+1.48%) |
Sep 10, 2010 | 22.21 | 22.23 | 22.07 | 22.19 | 8,354 | -0.01(-0.03%) |
Sep 09, 2010 | 22.23 | 22.30 | 22.06 | 22.20 | 14,893 | +0.22(+0.99%) |
Sep 08, 2010 | 22.09 | 22.15 | 21.94 | 21.98 | 28,587 | +0.17(+0.78%) |
Sep 07, 2010 | 22.09 | 22.09 | 21.79 | 21.81 | 13,379 | -0.53(-2.35%) |
Sep 03, 2010 | 22.05 | 22.34 | 22.04 | 22.34 | 25,638 | +0.60(+2.77%) |
Sep 02, 2010 | 21.75 | 21.77 | 21.62 | 21.73 | 30,766 | +0.05(+0.25%) |