Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.00 | 23.10 | 22.88 | 22.98 | 180,682 | -0.11(-0.48%) |
Nov 29, 2010 | 23.02 | 23.09 | 22.89 | 23.09 | 284,742 | -0.46(-1.95%) |
Nov 26, 2010 | 23.45 | 23.59 | 23.43 | 23.55 | 186,505 | +0.22(+0.95%) |
Nov 24, 2010 | 23.30 | 23.33 | 23.33 | 23.33 | 180,077 | +0.23(+0.98%) |
Nov 23, 2010 | 23.26 | 23.30 | 22.98 | 23.11 | 204,830 | -0.46(-1.95%) |
Nov 22, 2010 | 23.51 | 23.61 | 23.29 | 23.57 | 176,255 | -0.45(-1.88%) |
Nov 19, 2010 | 23.96 | 24.08 | 23.84 | 24.02 | 118,439 | +0.08(+0.33%) |
Nov 18, 2010 | 23.82 | 24.01 | 23.78 | 23.94 | 85,245 | +0.41(+1.74%) |
Nov 17, 2010 | 23.50 | 23.59 | 23.40 | 23.53 | 118,868 | -0.12(-0.52%) |
Nov 16, 2010 | 23.84 | 23.89 | 23.56 | 23.65 | 99,970 | -0.34(-1.42%) |
Nov 15, 2010 | 23.98 | 24.10 | 23.89 | 23.99 | 107,571 | -0.23(-0.97%) |
Nov 12, 2010 | 24.32 | 24.38 | 24.11 | 24.23 | 263,090 | -0.01(-0.03%) |
Nov 11, 2010 | 24.28 | 24.30 | 24.04 | 24.24 | 249,507 | -0.30(-1.21%) |
Nov 10, 2010 | 24.20 | 24.56 | 24.03 | 24.53 | 352,679 | +0.65(+2.72%) |
Nov 09, 2010 | 24.22 | 24.30 | 23.81 | 23.88 | 324,120 | -0.53(-2.16%) |
Nov 08, 2010 | 24.29 | 24.46 | 24.24 | 24.41 | 576,380 | +0.00(+0.02%) |
Nov 05, 2010 | 24.48 | 24.54 | 24.30 | 24.41 | 164,812 | -0.38(-1.54%) |
Nov 04, 2010 | 24.60 | 24.82 | 24.60 | 24.79 | 225,511 | -0.38(-1.50%) |
Nov 03, 2010 | 25.18 | 25.21 | 24.85 | 25.16 | 276,571 | +0.05(+0.21%) |
Nov 02, 2010 | 25.31 | 25.42 | 25.11 | 25.11 | 171,989 | +0.17(+0.67%) |
Nov 01, 2010 | 25.25 | 25.28 | 24.82 | 24.95 | 196,931 | -0.28(-1.12%) |
Oct 29, 2010 | 25.16 | 25.31 | 25.11 | 25.23 | 128,444 | +0.03(+0.11%) |
Oct 28, 2010 | 25.07 | 25.25 | 25.05 | 25.20 | 120,139 | +0.29(+1.16%) |
Oct 27, 2010 | 25.00 | 25.06 | 24.68 | 24.91 | 210,637 | -0.02(-0.10%) |
Oct 25, 2010 | 25.04 | 25.12 | 24.89 | 24.93 | 172,425 | -0.10(-0.41%) |
Oct 22, 2010 | 24.95 | 25.08 | 24.94 | 25.04 | 67,455 | +0.27(+1.09%) |
Oct 21, 2010 | 24.87 | 24.97 | 24.58 | 24.77 | 207,393 | -0.19(-0.78%) |
Oct 20, 2010 | 24.57 | 25.02 | 24.55 | 24.96 | 135,631 | +0.24(+0.98%) |
Oct 19, 2010 | 24.88 | 25.00 | 24.63 | 24.72 | 158,321 | -0.59(-2.33%) |
Oct 18, 2010 | 25.22 | 25.32 | 25.15 | 25.31 | 83,681 | +0.12(+0.47%) |
Oct 15, 2010 | 25.36 | 25.36 | 25.07 | 25.19 | 171,278 | -0.18(-0.72%) |
Oct 14, 2010 | 25.30 | 25.41 | 25.25 | 25.37 | 512,396 | +0.50(+2.01%) |
Oct 13, 2010 | 25.00 | 25.09 | 24.86 | 24.87 | 135,140 | +0.00(+0.00%) |
Oct 12, 2010 | 24.59 | 24.95 | 24.48 | 24.87 | 117,566 | +0.15(+0.59%) |
Oct 11, 2010 | 24.75 | 24.84 | 24.69 | 24.73 | 66,713 | -0.23(-0.92%) |
Oct 08, 2010 | 24.96 | 24.96 | 24.64 | 24.96 | 159,025 | +0.23(+0.93%) |
Oct 07, 2010 | 24.49 | 24.75 | 24.32 | 24.73 | 405,851 | +0.36(+1.50%) |
Oct 06, 2010 | 24.26 | 24.54 | 24.25 | 24.36 | 249,495 | -0.21(-0.87%) |
Oct 05, 2010 | 24.74 | 24.77 | 24.48 | 24.58 | 735,079 | +0.02(+0.10%) |
Oct 04, 2010 | 24.61 | 24.72 | 24.44 | 24.55 | 213,995 | -0.38(-1.53%) |
Oct 01, 2010 | 24.93 | 25.05 | 24.83 | 24.93 | 318,527 | +0.46(+1.88%) |
Sep 30, 2010 | 24.66 | 24.69 | 24.25 | 24.47 | 115,551 | -0.02(-0.10%) |
Sep 29, 2010 | 24.46 | 24.59 | 24.41 | 24.50 | 111,423 | +0.04(+0.18%) |
Sep 28, 2010 | 24.14 | 24.48 | 23.93 | 24.45 | 218,268 | +0.73(+3.06%) |
Sep 27, 2010 | 23.78 | 23.80 | 23.71 | 23.73 | 93,265 | -0.00(-0.02%) |
Sep 24, 2010 | 23.72 | 23.85 | 23.64 | 23.73 | 289,901 | +0.59(+2.55%) |
Sep 23, 2010 | 23.17 | 23.32 | 23.10 | 23.14 | 161,270 | -0.23(-1.00%) |
Sep 22, 2010 | 23.49 | 23.57 | 23.35 | 23.38 | 141,449 | +0.01(+0.03%) |
Sep 21, 2010 | 23.09 | 23.39 | 23.05 | 23.37 | 319,695 | +0.61(+2.70%) |
Sep 20, 2010 | 22.64 | 22.85 | 22.61 | 22.75 | 139,711 | +0.15(+0.65%) |
Sep 17, 2010 | 22.61 | 22.73 | 22.52 | 22.61 | 133,316 | -0.11(-0.49%) |
Sep 15, 2010 | 22.67 | 22.78 | 22.62 | 22.72 | 115,460 | -0.14(-0.61%) |
Sep 14, 2010 | 22.57 | 22.92 | 22.54 | 22.86 | 124,302 | +0.27(+1.19%) |
Sep 13, 2010 | 22.56 | 22.67 | 22.53 | 22.59 | 136,497 | +0.29(+1.32%) |
Sep 10, 2010 | 22.26 | 22.32 | 22.21 | 22.29 | 132,407 | +0.06(+0.29%) |
Sep 09, 2010 | 22.31 | 22.31 | 22.12 | 22.23 | 161,310 | -0.15(-0.66%) |
Sep 08, 2010 | 22.42 | 22.49 | 22.34 | 22.38 | 152,680 | +0.18(+0.82%) |
Sep 07, 2010 | 22.34 | 22.34 | 22.19 | 22.19 | 218,387 | -0.04(-0.16%) |
Sep 03, 2010 | 22.11 | 22.31 | 22.06 | 22.23 | 419,625 | -0.33(-1.48%) |
Sep 02, 2010 | 22.52 | 22.56 | 22.34 | 22.56 | 168,745 | -0.26(-1.15%) |