Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.06 | 24.21 | 23.84 | 23.96 | 181,124 | -0.37(-1.54%) |
Nov 29, 2010 | 24.28 | 24.41 | 23.95 | 24.33 | 68,039 | -0.16(-0.64%) |
Nov 26, 2010 | 24.36 | 24.74 | 24.18 | 24.49 | 36,250 | -0.07(-0.28%) |
Nov 24, 2010 | 24.00 | 24.56 | 24.56 | 24.56 | 68,443 | +0.80(+3.37%) |
Nov 23, 2010 | 23.65 | 23.83 | 23.51 | 23.76 | 98,509 | -0.19(-0.80%) |
Nov 22, 2010 | 23.96 | 24.04 | 23.69 | 23.95 | 90,636 | -0.15(-0.61%) |
Nov 19, 2010 | 23.82 | 24.14 | 23.72 | 24.09 | 85,075 | +0.29(+1.21%) |
Nov 18, 2010 | 23.44 | 24.29 | 23.44 | 23.81 | 158,942 | +0.57(+2.47%) |
Nov 17, 2010 | 23.16 | 23.28 | 22.91 | 23.23 | 103,320 | +0.13(+0.56%) |
Nov 16, 2010 | 23.16 | 23.31 | 22.95 | 23.10 | 101,863 | -0.30(-1.26%) |
Nov 15, 2010 | 23.60 | 23.89 | 23.37 | 23.40 | 103,757 | -0.23(-0.99%) |
Nov 12, 2010 | 23.55 | 23.89 | 23.51 | 23.63 | 104,613 | -0.12(-0.51%) |
Nov 11, 2010 | 23.70 | 24.01 | 23.70 | 23.75 | 70,265 | -0.23(-0.98%) |
Nov 10, 2010 | 23.82 | 24.01 | 23.69 | 23.99 | 106,944 | +0.25(+1.06%) |
Nov 09, 2010 | 24.39 | 24.43 | 23.66 | 23.74 | 89,006 | -0.65(-2.67%) |
Nov 08, 2010 | 24.52 | 24.65 | 24.32 | 24.39 | 112,096 | -0.24(-0.99%) |
Nov 05, 2010 | 24.34 | 24.67 | 24.17 | 24.63 | 173,324 | +0.36(+1.47%) |
Nov 04, 2010 | 23.88 | 24.34 | 23.88 | 24.27 | 137,853 | +0.69(+2.95%) |
Nov 03, 2010 | 23.47 | 23.69 | 23.20 | 23.58 | 79,087 | +0.13(+0.56%) |
Nov 02, 2010 | 23.18 | 23.48 | 22.69 | 23.45 | 159,929 | +0.58(+2.54%) |
Nov 01, 2010 | 23.47 | 23.60 | 22.70 | 22.87 | 97,055 | -0.47(-2.01%) |
Oct 29, 2010 | 23.26 | 23.48 | 23.11 | 23.34 | 74,814 | +0.02(+0.07%) |
Oct 28, 2010 | 23.65 | 23.65 | 23.16 | 23.32 | 82,457 | -0.10(-0.41%) |
Oct 27, 2010 | 23.51 | 23.68 | 23.17 | 23.42 | 103,571 | -0.08(-0.33%) |
Oct 25, 2010 | 23.63 | 23.88 | 23.35 | 23.49 | 123,258 | +0.03(+0.15%) |
Oct 22, 2010 | 23.28 | 23.70 | 23.21 | 23.46 | 185,976 | +0.16(+0.67%) |
Oct 21, 2010 | 22.40 | 23.86 | 22.23 | 23.30 | 474,224 | +1.08(+4.84%) |
Oct 20, 2010 | 22.03 | 22.38 | 21.75 | 22.23 | 125,369 | +0.37(+1.71%) |
Oct 19, 2010 | 21.65 | 22.73 | 21.58 | 21.85 | 179,177 | -0.16(-0.75%) |
Oct 18, 2010 | 21.77 | 22.11 | 21.60 | 22.02 | 119,715 | +0.30(+1.36%) |
Oct 15, 2010 | 21.97 | 21.97 | 21.38 | 21.72 | 510,722 | +0.02(+0.08%) |
Oct 14, 2010 | 21.65 | 21.78 | 21.48 | 21.70 | 195,591 | +0.05(+0.24%) |
Oct 13, 2010 | 21.66 | 21.83 | 21.53 | 21.65 | 387,918 | +0.07(+0.32%) |
Oct 12, 2010 | 21.63 | 21.72 | 21.40 | 21.58 | 96,394 | -0.10(-0.48%) |
Oct 11, 2010 | 21.88 | 21.97 | 21.69 | 21.69 | 91,271 | -0.27(-1.22%) |
Oct 08, 2010 | 22.02 | 22.09 | 21.84 | 21.95 | 140,206 | +0.01(+0.03%) |
Oct 07, 2010 | 22.36 | 22.36 | 21.95 | 21.95 | 123,752 | -0.27(-1.21%) |
Oct 06, 2010 | 22.24 | 22.43 | 22.20 | 22.22 | 112,838 | -0.13(-0.58%) |
Oct 05, 2010 | 22.05 | 22.40 | 21.86 | 22.35 | 183,154 | +0.43(+1.98%) |
Oct 04, 2010 | 22.14 | 22.25 | 21.63 | 21.91 | 180,027 | -0.28(-1.25%) |
Oct 01, 2010 | 22.81 | 22.81 | 22.11 | 22.19 | 119,449 | -0.38(-1.69%) |
Sep 30, 2010 | 23.02 | 23.02 | 22.44 | 22.57 | 111,781 | -0.23(-0.99%) |
Sep 29, 2010 | 22.66 | 22.94 | 22.55 | 22.80 | 102,676 | +0.00(+0.00%) |
Sep 28, 2010 | 22.56 | 22.88 | 22.32 | 22.80 | 183,225 | +0.24(+1.08%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.37 | 22.56 | 82,203 | -0.15(-0.65%) |
Sep 24, 2010 | 22.36 | 22.70 | 22.26 | 22.70 | 132,480 | +0.69(+3.16%) |
Sep 23, 2010 | 22.68 | 22.82 | 21.95 | 22.01 | 201,824 | -0.85(-3.72%) |
Sep 22, 2010 | 23.08 | 23.36 | 22.76 | 22.86 | 190,537 | -0.38(-1.64%) |
Sep 21, 2010 | 23.28 | 23.55 | 23.20 | 23.24 | 424,572 | +0.01(+0.04%) |
Sep 20, 2010 | 23.08 | 23.66 | 22.93 | 23.23 | 200,316 | +0.17(+0.72%) |
Sep 17, 2010 | 23.02 | 23.28 | 22.41 | 23.07 | 390,454 | +0.11(+0.49%) |
Sep 15, 2010 | 22.83 | 23.08 | 22.66 | 22.95 | 65,074 | +0.09(+0.38%) |
Sep 14, 2010 | 23.04 | 23.09 | 22.76 | 22.87 | 104,519 | -0.17(-0.74%) |
Sep 13, 2010 | 22.69 | 23.25 | 22.43 | 23.04 | 265,561 | +0.61(+2.74%) |
Sep 10, 2010 | 22.25 | 22.55 | 22.22 | 22.43 | 129,075 | +0.19(+0.86%) |
Sep 09, 2010 | 22.32 | 22.46 | 22.12 | 22.23 | 120,194 | +0.14(+0.63%) |
Sep 08, 2010 | 21.74 | 22.23 | 21.74 | 22.10 | 65,898 | +0.38(+1.76%) |
Sep 07, 2010 | 22.13 | 22.29 | 21.59 | 21.71 | 117,713 | -0.45(-2.04%) |
Sep 03, 2010 | 22.03 | 22.28 | 21.91 | 22.16 | 83,029 | +0.37(+1.71%) |
Sep 02, 2010 | 21.47 | 21.90 | 21.22 | 21.79 | 146,776 | +0.23(+1.05%) |