Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.25 | 24.58 | 24.05 | 24.38 | 972,752 | -0.21(-0.86%) |
Nov 29, 2010 | 24.60 | 24.64 | 24.13 | 24.59 | 1,264,114 | -0.24(-0.96%) |
Nov 26, 2010 | 24.64 | 24.95 | 24.56 | 24.83 | 277,452 | +0.01(+0.03%) |
Nov 24, 2010 | 24.47 | 24.82 | 24.82 | 24.82 | 1,002,105 | +0.61(+2.53%) |
Nov 23, 2010 | 24.27 | 24.67 | 24.15 | 24.21 | 925,455 | -0.53(-2.13%) |
Nov 22, 2010 | 24.89 | 24.98 | 24.38 | 24.73 | 754,783 | -0.03(-0.14%) |
Nov 19, 2010 | 24.85 | 24.85 | 24.38 | 24.77 | 687,992 | -0.11(-0.44%) |
Nov 18, 2010 | 24.77 | 25.24 | 24.33 | 24.88 | 1,028,005 | +0.55(+2.27%) |
Nov 17, 2010 | 24.30 | 24.84 | 24.21 | 24.33 | 1,142,197 | +0.09(+0.39%) |
Nov 16, 2010 | 24.44 | 24.66 | 23.89 | 24.23 | 1,176,149 | -0.61(-2.46%) |
Nov 15, 2010 | 25.10 | 25.56 | 24.82 | 24.84 | 1,122,894 | -0.01(-0.03%) |
Nov 12, 2010 | 25.52 | 25.54 | 24.79 | 24.85 | 1,208,135 | -0.98(-3.78%) |
Nov 11, 2010 | 25.57 | 26.02 | 25.14 | 25.83 | 1,310,261 | -0.13(-0.49%) |
Nov 10, 2010 | 26.15 | 26.24 | 25.55 | 25.96 | 1,620,840 | -0.09(-0.36%) |
Nov 09, 2010 | 26.15 | 26.53 | 25.84 | 26.05 | 1,585,605 | +0.11(+0.43%) |
Nov 08, 2010 | 25.48 | 26.03 | 25.34 | 25.94 | 1,678,023 | +0.37(+1.46%) |
Nov 05, 2010 | 25.67 | 25.96 | 25.47 | 25.57 | 791,966 | -0.11(-0.43%) |
Nov 04, 2010 | 25.13 | 25.81 | 25.06 | 25.68 | 1,553,076 | +0.90(+3.63%) |
Nov 03, 2010 | 24.98 | 25.01 | 24.44 | 24.78 | 1,189,405 | -0.20(-0.78%) |
Nov 02, 2010 | 25.01 | 25.50 | 24.69 | 24.97 | 1,332,701 | +0.26(+1.07%) |
Nov 01, 2010 | 25.37 | 25.43 | 24.46 | 24.71 | 1,486,375 | -0.36(-1.42%) |
Oct 29, 2010 | 25.12 | 25.42 | 25.05 | 25.06 | 1,481,818 | -0.07(-0.27%) |
Oct 28, 2010 | 26.13 | 26.24 | 24.51 | 25.13 | 2,756,190 | -0.44(-1.73%) |
Oct 27, 2010 | 25.81 | 25.99 | 25.51 | 25.57 | 1,797,300 | -1.24(-4.62%) |
Oct 25, 2010 | 27.07 | 27.14 | 26.70 | 26.81 | 1,188,508 | -0.05(-0.19%) |
Oct 22, 2010 | 27.05 | 27.09 | 26.60 | 26.87 | 707,463 | +0.08(+0.32%) |
Oct 21, 2010 | 27.14 | 27.88 | 26.51 | 26.78 | 2,057,793 | -0.20(-0.76%) |
Oct 20, 2010 | 26.00 | 27.34 | 25.94 | 26.98 | 1,878,387 | +1.14(+4.40%) |
Oct 19, 2010 | 26.06 | 26.56 | 25.71 | 25.85 | 1,064,446 | -0.64(-2.41%) |
Oct 18, 2010 | 26.80 | 26.83 | 26.43 | 26.48 | 1,130,449 | -0.23(-0.86%) |
Oct 15, 2010 | 26.72 | 26.96 | 25.88 | 26.71 | 1,631,402 | +0.25(+0.93%) |
Oct 14, 2010 | 26.06 | 26.84 | 26.06 | 26.47 | 1,972,768 | +0.28(+1.07%) |
Oct 13, 2010 | 26.24 | 26.42 | 25.88 | 26.19 | 1,374,258 | +0.25(+0.95%) |
Oct 12, 2010 | 25.43 | 26.11 | 25.29 | 25.94 | 1,998,991 | +0.42(+1.63%) |
Oct 11, 2010 | 25.39 | 25.69 | 25.18 | 25.52 | 1,297,770 | +0.16(+0.64%) |
Oct 08, 2010 | 25.36 | 25.88 | 24.64 | 25.36 | 3,015,913 | +1.35(+5.62%) |
Oct 07, 2010 | 24.26 | 24.41 | 23.80 | 24.01 | 906,742 | -0.03(-0.11%) |
Oct 06, 2010 | 24.29 | 24.29 | 23.88 | 24.04 | 802,734 | -0.27(-1.12%) |
Oct 05, 2010 | 23.83 | 24.42 | 23.76 | 24.31 | 1,283,827 | +0.80(+3.40%) |
Oct 04, 2010 | 23.72 | 23.84 | 23.23 | 23.51 | 1,365,272 | -0.33(-1.39%) |
Oct 01, 2010 | 23.84 | 24.13 | 23.44 | 23.84 | 1,988,606 | +0.48(+2.06%) |
Sep 30, 2010 | 23.36 | 23.39 | 22.43 | 23.36 | 2,026,288 | +0.76(+3.36%) |
Sep 29, 2010 | 23.15 | 23.26 | 22.54 | 22.60 | 1,649,261 | -0.57(-2.46%) |
Sep 28, 2010 | 22.51 | 23.23 | 22.28 | 23.17 | 1,486,609 | +0.55(+2.44%) |
Sep 27, 2010 | 22.81 | 22.95 | 22.37 | 22.62 | 1,215,820 | -0.27(-1.19%) |
Sep 24, 2010 | 22.62 | 22.96 | 22.49 | 22.89 | 989,237 | +0.67(+3.02%) |
Sep 23, 2010 | 22.89 | 22.92 | 22.18 | 22.22 | 1,423,879 | -1.00(-4.32%) |
Sep 22, 2010 | 23.65 | 24.00 | 22.92 | 23.22 | 1,268,617 | -0.59(-2.46%) |
Sep 21, 2010 | 24.49 | 24.51 | 23.73 | 23.81 | 1,181,479 | -0.59(-2.44%) |
Sep 20, 2010 | 23.82 | 24.48 | 23.53 | 24.40 | 1,394,288 | +0.62(+2.61%) |
Sep 17, 2010 | 23.78 | 24.02 | 22.97 | 23.78 | 2,614,297 | +0.55(+2.38%) |
Sep 15, 2010 | 22.86 | 23.40 | 22.53 | 23.23 | 1,060,090 | +0.34(+1.48%) |
Sep 14, 2010 | 23.01 | 23.35 | 22.75 | 22.89 | 19,507 | -0.19(-0.81%) |
Sep 13, 2010 | 22.84 | 23.21 | 22.69 | 23.08 | 1,151,566 | +0.54(+2.41%) |
Sep 10, 2010 | 22.47 | 22.71 | 22.25 | 22.53 | 750,112 | +0.08(+0.34%) |
Sep 09, 2010 | 22.80 | 22.92 | 22.30 | 22.46 | 867,800 | -0.06(-0.26%) |
Sep 08, 2010 | 22.07 | 22.70 | 21.98 | 22.52 | 1,667,457 | +0.46(+2.08%) |
Sep 07, 2010 | 22.47 | 22.57 | 21.87 | 22.06 | 1,455,375 | -0.66(-2.92%) |
Sep 03, 2010 | 22.11 | 22.93 | 21.89 | 22.72 | 1,557,933 | +1.00(+4.62%) |
Sep 02, 2010 | 21.89 | 22.05 | 21.48 | 21.72 | 640 | -0.03(-0.12%) |