Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.95 | 25.17 | 24.65 | 24.70 | 151,945 | -0.51(-2.02%) |
Nov 29, 2010 | 24.74 | 25.25 | 24.42 | 25.21 | 88,536 | +0.20(+0.80%) |
Nov 26, 2010 | 25.03 | 25.39 | 24.90 | 25.01 | 51,386 | -0.16(-0.64%) |
Nov 24, 2010 | 24.31 | 25.17 | 25.17 | 25.17 | 168,596 | +1.09(+4.53%) |
Nov 23, 2010 | 24.00 | 24.18 | 23.90 | 24.08 | 175,375 | -0.12(-0.50%) |
Nov 22, 2010 | 24.03 | 24.29 | 23.89 | 24.20 | 125,781 | +0.12(+0.50%) |
Nov 19, 2010 | 23.49 | 24.15 | 23.25 | 24.08 | 301,210 | +0.51(+2.16%) |
Nov 18, 2010 | 23.47 | 23.76 | 22.95 | 23.57 | 324,228 | +1.06(+4.71%) |
Nov 17, 2010 | 22.50 | 22.76 | 22.25 | 22.51 | 64,039 | +0.02(+0.09%) |
Nov 16, 2010 | 22.71 | 22.86 | 22.27 | 22.49 | 110,589 | -0.40(-1.75%) |
Nov 15, 2010 | 22.92 | 23.30 | 22.78 | 22.89 | 71,494 | +0.08(+0.35%) |
Nov 12, 2010 | 23.04 | 23.22 | 22.63 | 22.81 | 77,539 | -0.41(-1.77%) |
Nov 11, 2010 | 23.33 | 23.40 | 23.06 | 23.22 | 47,725 | -0.38(-1.61%) |
Nov 10, 2010 | 23.67 | 23.83 | 23.21 | 23.60 | 109,710 | -0.03(-0.13%) |
Nov 09, 2010 | 23.77 | 23.92 | 23.55 | 23.63 | 88,776 | -0.05(-0.21%) |
Nov 08, 2010 | 23.62 | 23.99 | 23.51 | 23.68 | 55,681 | +0.06(+0.25%) |
Nov 05, 2010 | 23.43 | 23.64 | 23.00 | 23.62 | 132,345 | +0.29(+1.24%) |
Nov 04, 2010 | 23.90 | 23.93 | 23.16 | 23.33 | 448,387 | -0.17(-0.72%) |
Nov 03, 2010 | 24.30 | 24.30 | 23.15 | 23.50 | 84,484 | -0.79(-3.25%) |
Nov 02, 2010 | 24.10 | 24.41 | 23.84 | 24.29 | 156,289 | +0.28(+1.17%) |
Nov 01, 2010 | 23.50 | 24.12 | 23.36 | 24.01 | 135,884 | +0.55(+2.34%) |
Oct 29, 2010 | 23.32 | 23.49 | 23.15 | 23.46 | 81,605 | +0.16(+0.69%) |
Oct 28, 2010 | 23.62 | 23.74 | 23.10 | 23.30 | 56,782 | -0.12(-0.51%) |
Oct 27, 2010 | 23.71 | 23.78 | 22.94 | 23.42 | 97,988 | -0.16(-0.68%) |
Oct 25, 2010 | 22.93 | 23.66 | 22.77 | 23.58 | 150,207 | +0.78(+3.42%) |
Oct 22, 2010 | 22.85 | 22.92 | 22.58 | 22.80 | 68,648 | +0.03(+0.13%) |
Oct 21, 2010 | 22.43 | 22.84 | 22.17 | 22.77 | 157,947 | +0.48(+2.15%) |
Oct 20, 2010 | 22.11 | 22.60 | 21.98 | 22.29 | 143,170 | +0.31(+1.41%) |
Oct 19, 2010 | 22.51 | 22.61 | 21.82 | 21.98 | 175,866 | -0.71(-3.13%) |
Oct 18, 2010 | 22.55 | 22.94 | 22.45 | 22.69 | 102,602 | +0.18(+0.80%) |
Oct 15, 2010 | 23.15 | 23.37 | 22.48 | 22.51 | 160,822 | -0.37(-1.62%) |
Oct 14, 2010 | 23.52 | 23.52 | 22.75 | 22.88 | 142,947 | -0.63(-2.68%) |
Oct 13, 2010 | 23.17 | 23.78 | 23.10 | 23.51 | 162,589 | +0.59(+2.57%) |
Oct 12, 2010 | 23.33 | 23.33 | 22.73 | 22.92 | 105,368 | -0.44(-1.88%) |
Oct 11, 2010 | 23.26 | 23.62 | 22.67 | 23.36 | 76,513 | -0.03(-0.13%) |
Oct 08, 2010 | 22.84 | 23.49 | 22.66 | 23.39 | 68,540 | +0.55(+2.41%) |
Oct 07, 2010 | 23.16 | 23.16 | 22.72 | 22.84 | 54,304 | -0.14(-0.61%) |
Oct 06, 2010 | 22.75 | 23.28 | 22.75 | 22.98 | 94,655 | +0.16(+0.70%) |
Oct 05, 2010 | 22.38 | 22.90 | 22.16 | 22.82 | 145,227 | +0.67(+3.02%) |
Oct 04, 2010 | 22.49 | 22.70 | 22.01 | 22.15 | 98,193 | -0.44(-1.95%) |
Oct 01, 2010 | 22.33 | 22.62 | 22.10 | 22.59 | 99,038 | +0.34(+1.53%) |
Sep 30, 2010 | 22.49 | 22.64 | 22.19 | 22.25 | 119,562 | -0.15(-0.67%) |
Sep 29, 2010 | 22.17 | 22.43 | 21.99 | 22.40 | 63,193 | +0.13(+0.58%) |
Sep 28, 2010 | 22.41 | 22.43 | 21.80 | 22.27 | 168,149 | -0.04(-0.18%) |
Sep 27, 2010 | 22.31 | 22.35 | 21.93 | 22.31 | 144,514 | +0.05(+0.22%) |
Sep 24, 2010 | 21.43 | 22.26 | 21.25 | 22.26 | 129,271 | +0.91(+4.26%) |
Sep 23, 2010 | 21.84 | 22.00 | 21.27 | 21.35 | 112,120 | -0.55(-2.51%) |
Sep 22, 2010 | 22.50 | 22.97 | 21.82 | 21.90 | 161,876 | -0.64(-2.84%) |
Sep 21, 2010 | 22.44 | 22.99 | 22.44 | 22.54 | 156,603 | +0.03(+0.13%) |
Sep 20, 2010 | 21.90 | 22.67 | 21.75 | 22.51 | 178,760 | +0.60(+2.74%) |
Sep 17, 2010 | 21.66 | 22.09 | 21.25 | 21.91 | 165,674 | +0.28(+1.29%) |
Sep 15, 2010 | 21.54 | 22.15 | 21.54 | 21.63 | 213,608 | -0.01(-0.05%) |
Sep 14, 2010 | 21.90 | 22.11 | 21.59 | 21.64 | 345,524 | -0.36(-1.64%) |
Sep 13, 2010 | 22.08 | 22.36 | 21.72 | 22.00 | 324,027 | -0.09(-0.41%) |
Sep 10, 2010 | 22.67 | 22.89 | 21.92 | 22.09 | 365,914 | -0.43(-1.91%) |
Sep 09, 2010 | 22.55 | 23.34 | 22.24 | 22.52 | 561,910 | -0.83(-3.55%) |
Sep 08, 2010 | 23.12 | 23.95 | 23.10 | 23.35 | 412,551 | +0.25(+1.08%) |
Sep 07, 2010 | 23.84 | 23.90 | 23.06 | 23.10 | 249,475 | -0.89(-3.71%) |
Sep 03, 2010 | 24.19 | 24.21 | 23.76 | 23.99 | 130,683 | +0.02(+0.08%) |
Sep 02, 2010 | 24.22 | 24.40 | 23.71 | 23.97 | 122,826 | -0.14(-0.58%) |