Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.52 | 23.83 | 23.37 | 23.63 | 919,277 | -0.35(-1.47%) |
Nov 29, 2010 | 23.55 | 24.04 | 23.38 | 23.98 | 865,494 | +0.28(+1.18%) |
Nov 26, 2010 | 23.86 | 23.86 | 23.58 | 23.70 | 441,975 | -0.58(-2.40%) |
Nov 24, 2010 | 23.73 | 24.28 | 24.28 | 24.28 | 842,613 | +0.76(+3.21%) |
Nov 23, 2010 | 23.42 | 23.67 | 23.32 | 23.53 | 1,348,739 | -0.31(-1.31%) |
Nov 22, 2010 | 24.03 | 24.18 | 23.52 | 23.84 | 1,395,213 | -0.24(-0.99%) |
Nov 19, 2010 | 23.71 | 24.13 | 23.46 | 24.08 | 745,142 | +0.28(+1.17%) |
Nov 18, 2010 | 23.40 | 24.10 | 23.38 | 23.80 | 831,256 | +0.62(+2.69%) |
Nov 17, 2010 | 23.12 | 23.31 | 22.99 | 23.17 | 1,495,883 | -0.16(-0.67%) |
Nov 16, 2010 | 23.58 | 23.71 | 23.04 | 23.33 | 1,349,741 | -0.63(-2.64%) |
Nov 15, 2010 | 24.21 | 24.36 | 23.87 | 23.96 | 564,332 | -0.18(-0.75%) |
Nov 12, 2010 | 24.38 | 24.66 | 23.85 | 24.14 | 969,007 | -0.62(-2.49%) |
Nov 11, 2010 | 24.44 | 24.82 | 24.22 | 24.76 | 1,146,550 | +0.18(+0.74%) |
Nov 10, 2010 | 24.42 | 24.63 | 23.86 | 24.58 | 1,385,077 | +0.18(+0.74%) |
Nov 09, 2010 | 24.45 | 24.80 | 24.22 | 24.40 | 1,559,593 | +0.41(+1.71%) |
Nov 08, 2010 | 24.03 | 24.27 | 23.78 | 23.99 | 987,902 | -0.16(-0.65%) |
Nov 05, 2010 | 24.59 | 24.72 | 24.07 | 24.14 | 1,135,402 | -0.30(-1.21%) |
Nov 04, 2010 | 24.46 | 24.77 | 24.41 | 24.44 | 1,500,607 | +0.42(+1.74%) |
Nov 03, 2010 | 23.96 | 24.16 | 23.74 | 24.02 | 1,349,519 | +0.12(+0.52%) |
Nov 02, 2010 | 23.61 | 23.96 | 23.49 | 23.90 | 1,491,713 | +0.55(+2.36%) |
Nov 01, 2010 | 23.11 | 23.52 | 23.05 | 23.35 | 1,468,124 | +0.50(+2.19%) |
Oct 29, 2010 | 22.98 | 23.13 | 22.81 | 22.85 | 1,341,942 | -0.21(-0.89%) |
Oct 28, 2010 | 23.12 | 23.27 | 22.99 | 23.05 | 1,508,996 | -0.21(-0.92%) |
Oct 27, 2010 | 23.43 | 23.47 | 23.14 | 23.26 | 1,029,648 | -0.21(-0.87%) |
Oct 25, 2010 | 23.43 | 23.81 | 23.39 | 23.47 | 966,748 | +0.30(+1.28%) |
Oct 22, 2010 | 23.35 | 23.40 | 23.12 | 23.17 | 499,001 | -0.02(-0.11%) |
Oct 21, 2010 | 23.39 | 23.61 | 22.99 | 23.20 | 690,332 | -0.19(-0.81%) |
Oct 20, 2010 | 23.39 | 23.58 | 23.25 | 23.39 | 784,925 | -0.03(-0.14%) |
Oct 19, 2010 | 23.49 | 23.63 | 23.07 | 23.42 | 1,101,032 | -0.94(-3.88%) |
Oct 18, 2010 | 24.20 | 24.48 | 24.18 | 24.36 | 979,561 | -0.06(-0.24%) |
Oct 15, 2010 | 24.71 | 24.84 | 24.27 | 24.42 | 526,625 | -0.19(-0.77%) |
Oct 14, 2010 | 24.63 | 24.97 | 24.34 | 24.61 | 478,929 | -0.07(-0.27%) |
Oct 13, 2010 | 24.49 | 24.82 | 24.41 | 24.68 | 843,019 | +0.47(+1.93%) |
Oct 12, 2010 | 24.21 | 24.45 | 23.99 | 24.21 | 466,516 | +0.08(+0.34%) |
Oct 11, 2010 | 24.13 | 24.32 | 23.95 | 24.13 | 263,201 | -0.02(-0.10%) |
Oct 08, 2010 | 24.15 | 24.35 | 23.47 | 24.15 | 1,032,567 | +0.44(+1.84%) |
Oct 07, 2010 | 24.14 | 24.14 | 23.47 | 23.72 | 722,164 | -0.45(-1.87%) |
Oct 06, 2010 | 24.26 | 24.41 | 23.92 | 24.17 | 727,164 | -0.05(-0.20%) |
Oct 05, 2010 | 24.34 | 24.52 | 24.18 | 24.22 | 223,126 | +0.07(+0.31%) |
Oct 04, 2010 | 24.40 | 24.64 | 23.78 | 24.14 | 767,576 | -0.23(-0.94%) |
Oct 01, 2010 | 24.37 | 24.63 | 23.72 | 24.37 | 1,119,335 | +0.75(+3.16%) |
Sep 30, 2010 | 23.84 | 23.99 | 23.30 | 23.63 | 907,091 | +0.14(+0.59%) |
Sep 29, 2010 | 22.92 | 23.52 | 22.87 | 23.49 | 715,865 | +0.49(+2.14%) |
Sep 28, 2010 | 22.94 | 23.26 | 22.66 | 22.99 | 1,224,326 | -0.20(-0.85%) |
Sep 27, 2010 | 22.98 | 23.40 | 22.92 | 23.19 | 712,143 | +0.22(+0.97%) |
Sep 24, 2010 | 22.68 | 23.04 | 22.67 | 22.97 | 817,348 | +0.57(+2.53%) |
Sep 23, 2010 | 21.98 | 22.48 | 21.89 | 22.40 | 894,172 | +0.12(+0.52%) |
Sep 22, 2010 | 22.37 | 22.63 | 21.93 | 22.29 | 619,807 | -0.05(-0.22%) |
Sep 21, 2010 | 22.83 | 22.83 | 22.20 | 22.34 | 1,266,505 | -0.35(-1.56%) |
Sep 20, 2010 | 22.13 | 22.95 | 22.08 | 22.69 | 833,393 | +0.51(+2.30%) |
Sep 17, 2010 | 22.18 | 22.48 | 21.95 | 22.18 | 518,617 | -0.36(-1.60%) |
Sep 15, 2010 | 22.57 | 22.75 | 22.34 | 22.54 | 683,332 | -0.19(-0.83%) |
Sep 14, 2010 | 22.57 | 22.79 | 22.32 | 22.73 | 913,157 | +0.03(+0.14%) |
Sep 13, 2010 | 23.02 | 23.07 | 22.49 | 22.70 | 919,572 | -0.10(-0.43%) |
Sep 10, 2010 | 22.98 | 22.99 | 22.39 | 22.80 | 1,583,401 | -0.25(-1.10%) |
Sep 09, 2010 | 23.38 | 23.40 | 22.70 | 23.05 | 1,436,780 | +0.02(+0.07%) |
Sep 08, 2010 | 22.78 | 23.44 | 22.75 | 23.03 | 1,389,163 | +0.31(+1.37%) |
Sep 07, 2010 | 23.07 | 23.19 | 22.58 | 22.72 | 948,769 | -0.44(-1.88%) |
Sep 03, 2010 | 23.50 | 23.81 | 23.09 | 23.16 | 891,662 | -0.01(-0.04%) |
Sep 02, 2010 | 22.92 | 23.18 | 22.85 | 23.17 | 224 | +0.09(+0.39%) |