Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.73 | 24.00 | 23.68 | 23.82 | 357,112 | -0.18(-0.75%) |
Nov 29, 2010 | 24.16 | 24.26 | 23.77 | 24.00 | 205,821 | -0.31(-1.26%) |
Nov 26, 2010 | 24.35 | 24.55 | 24.30 | 24.31 | 84,395 | -0.30(-1.22%) |
Nov 24, 2010 | 24.41 | 24.61 | 24.61 | 24.61 | 129,413 | +0.43(+1.77%) |
Nov 23, 2010 | 24.07 | 24.29 | 23.91 | 24.18 | 209,918 | -0.19(-0.79%) |
Nov 22, 2010 | 24.23 | 24.53 | 24.12 | 24.37 | 183,703 | -0.01(-0.03%) |
Nov 19, 2010 | 24.14 | 24.49 | 24.03 | 24.38 | 166,654 | +0.18(+0.74%) |
Nov 18, 2010 | 24.46 | 24.69 | 24.09 | 24.20 | 229,315 | +0.05(+0.21%) |
Nov 17, 2010 | 24.16 | 24.38 | 23.97 | 24.15 | 98,038 | +0.08(+0.32%) |
Nov 16, 2010 | 24.06 | 24.25 | 23.84 | 24.07 | 162,427 | -0.17(-0.71%) |
Nov 15, 2010 | 24.30 | 24.67 | 24.21 | 24.25 | 77,649 | -0.06(-0.24%) |
Nov 12, 2010 | 24.28 | 24.48 | 24.07 | 24.30 | 110,914 | -0.22(-0.89%) |
Nov 11, 2010 | 24.16 | 24.64 | 24.11 | 24.52 | 109,615 | +0.09(+0.37%) |
Nov 10, 2010 | 24.39 | 24.53 | 24.10 | 24.43 | 175,852 | -0.01(-0.03%) |
Nov 09, 2010 | 25.00 | 25.00 | 24.30 | 24.44 | 213,826 | -0.55(-2.20%) |
Nov 08, 2010 | 24.96 | 25.06 | 24.78 | 24.99 | 177,292 | -0.14(-0.56%) |
Nov 05, 2010 | 25.24 | 25.48 | 25.10 | 25.13 | 208,113 | -0.17(-0.66%) |
Nov 04, 2010 | 25.04 | 25.31 | 24.99 | 25.29 | 182,500 | +0.58(+2.33%) |
Nov 03, 2010 | 24.45 | 24.90 | 24.41 | 24.72 | 207,732 | +0.26(+1.05%) |
Nov 02, 2010 | 24.39 | 24.46 | 24.18 | 24.46 | 202,004 | +0.21(+0.87%) |
Nov 01, 2010 | 24.48 | 24.65 | 24.06 | 24.25 | 261,629 | -0.07(-0.29%) |
Oct 29, 2010 | 23.54 | 24.81 | 23.52 | 24.32 | 643,177 | +0.70(+2.98%) |
Oct 28, 2010 | 23.48 | 24.16 | 23.43 | 23.62 | 532,234 | +0.40(+1.71%) |
Oct 27, 2010 | 22.98 | 23.24 | 22.84 | 23.22 | 258,566 | +0.22(+0.95%) |
Oct 25, 2010 | 23.11 | 23.20 | 22.95 | 23.01 | 138,150 | +0.06(+0.25%) |
Oct 22, 2010 | 23.04 | 23.35 | 22.83 | 22.95 | 261,395 | -0.22(-0.94%) |
Oct 21, 2010 | 23.11 | 23.29 | 22.93 | 23.16 | 127,716 | +0.08(+0.36%) |
Oct 20, 2010 | 22.94 | 23.29 | 22.90 | 23.08 | 194,202 | +0.19(+0.84%) |
Oct 19, 2010 | 22.85 | 23.23 | 22.79 | 22.89 | 169,787 | -0.43(-1.86%) |
Oct 18, 2010 | 23.13 | 23.34 | 22.98 | 23.32 | 111,809 | +0.26(+1.14%) |
Oct 15, 2010 | 23.44 | 23.49 | 22.88 | 23.06 | 261,052 | -0.18(-0.77%) |
Oct 14, 2010 | 23.86 | 23.88 | 23.11 | 23.24 | 332,734 | -0.72(-3.02%) |
Oct 13, 2010 | 23.90 | 24.22 | 23.73 | 23.96 | 153,301 | +0.20(+0.83%) |
Oct 12, 2010 | 23.80 | 23.96 | 23.57 | 23.77 | 256,893 | -0.03(-0.13%) |
Oct 11, 2010 | 23.67 | 23.91 | 23.55 | 23.80 | 114,282 | +0.11(+0.46%) |
Oct 08, 2010 | 23.69 | 23.82 | 23.35 | 23.69 | 264,201 | +0.33(+1.40%) |
Oct 07, 2010 | 23.44 | 23.50 | 23.19 | 23.36 | 258,865 | -0.08(-0.33%) |
Oct 06, 2010 | 23.63 | 23.76 | 23.40 | 23.44 | 231,512 | -0.28(-1.19%) |
Oct 05, 2010 | 23.18 | 23.78 | 23.18 | 23.72 | 166,089 | +0.78(+3.40%) |
Oct 04, 2010 | 23.17 | 23.46 | 22.85 | 22.94 | 289,342 | -0.36(-1.56%) |
Oct 01, 2010 | 23.31 | 23.50 | 23.18 | 23.31 | 195,941 | -0.01(-0.05%) |
Sep 30, 2010 | 23.32 | 23.44 | 23.11 | 23.32 | 7,505 | +0.20(+0.85%) |
Sep 29, 2010 | 23.11 | 23.29 | 23.01 | 23.12 | 273,775 | -0.09(-0.40%) |
Sep 28, 2010 | 22.90 | 23.28 | 22.65 | 23.21 | 202,754 | +0.32(+1.42%) |
Sep 27, 2010 | 22.79 | 22.96 | 22.54 | 22.89 | 199,319 | +0.08(+0.36%) |
Sep 24, 2010 | 22.54 | 22.88 | 22.51 | 22.81 | 137,738 | +0.50(+2.25%) |
Sep 23, 2010 | 22.42 | 22.55 | 22.23 | 22.30 | 240,785 | -0.31(-1.38%) |
Sep 22, 2010 | 23.16 | 23.18 | 22.54 | 22.61 | 330,229 | -0.69(-2.98%) |
Sep 21, 2010 | 23.37 | 23.54 | 23.20 | 23.31 | 190,174 | -0.03(-0.14%) |
Sep 20, 2010 | 22.95 | 23.41 | 22.95 | 23.34 | 120,990 | +0.48(+2.09%) |
Sep 17, 2010 | 22.86 | 22.99 | 22.74 | 22.86 | 168,210 | +0.03(+0.14%) |
Sep 15, 2010 | 22.79 | 22.99 | 22.62 | 22.83 | 146,204 | -0.12(-0.53%) |
Sep 14, 2010 | 23.00 | 23.22 | 22.85 | 22.95 | 166,252 | -0.10(-0.41%) |
Sep 13, 2010 | 22.64 | 23.08 | 22.64 | 23.05 | 177,184 | +0.63(+2.81%) |
Sep 10, 2010 | 22.44 | 22.71 | 22.34 | 22.42 | 142,830 | +0.07(+0.31%) |
Sep 09, 2010 | 22.70 | 22.70 | 22.28 | 22.35 | 153,846 | -0.13(-0.57%) |
Sep 08, 2010 | 22.26 | 22.58 | 22.19 | 22.47 | 223,121 | +0.16(+0.71%) |
Sep 07, 2010 | 22.39 | 22.47 | 22.14 | 22.32 | 705,608 | -0.15(-0.68%) |
Sep 03, 2010 | 22.70 | 22.70 | 22.12 | 22.47 | 587,373 | +0.01(+0.03%) |
Sep 02, 2010 | 21.62 | 22.54 | 21.62 | 22.46 | 554 | +0.89(+4.13%) |