Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.87 | 24.08 | 23.87 | 23.96 | 10,428 | -0.13(-0.55%) |
Nov 29, 2010 | 23.99 | 24.13 | 23.74 | 24.10 | 14,361 | +0.00(+0.00%) |
Nov 26, 2010 | 24.33 | 24.33 | 24.01 | 24.10 | 33,579 | -0.03(-0.10%) |
Nov 24, 2010 | 24.04 | 24.12 | 24.12 | 24.12 | 16,071 | +0.39(+1.65%) |
Nov 23, 2010 | 23.68 | 23.76 | 23.65 | 23.73 | 12,839 | -0.24(-1.00%) |
Nov 22, 2010 | 24.01 | 24.01 | 23.83 | 23.97 | 17,443 | +0.19(+0.81%) |
Nov 19, 2010 | 23.68 | 23.84 | 23.54 | 23.78 | 25,561 | +0.04(+0.15%) |
Nov 18, 2010 | 23.84 | 23.87 | 23.69 | 23.74 | 16,553 | +0.17(+0.72%) |
Nov 17, 2010 | 23.38 | 23.67 | 23.34 | 23.57 | 22,875 | +0.23(+0.97%) |
Nov 16, 2010 | 24.13 | 24.13 | 23.22 | 23.34 | 92,901 | -0.89(-3.67%) |
Nov 15, 2010 | 24.52 | 24.67 | 24.22 | 24.23 | 26,102 | -0.22(-0.88%) |
Nov 12, 2010 | 24.75 | 24.77 | 24.44 | 24.45 | 9,508 | -0.22(-0.89%) |
Nov 11, 2010 | 24.78 | 24.78 | 24.60 | 24.67 | 18,543 | -0.18(-0.74%) |
Nov 10, 2010 | 24.63 | 24.85 | 24.59 | 24.85 | 31,699 | +0.41(+1.66%) |
Nov 09, 2010 | 25.66 | 25.66 | 24.29 | 24.45 | 84,601 | -0.94(-3.69%) |
Nov 08, 2010 | 25.64 | 25.64 | 25.18 | 25.38 | 32,589 | -0.20(-0.76%) |
Nov 05, 2010 | 25.38 | 25.74 | 25.38 | 25.58 | 33,443 | +0.18(+0.72%) |
Nov 04, 2010 | 25.29 | 25.40 | 25.04 | 25.40 | 19,737 | +0.59(+2.39%) |
Nov 03, 2010 | 25.00 | 25.00 | 24.69 | 24.80 | 17,002 | -0.00(-0.01%) |
Nov 02, 2010 | 25.04 | 25.04 | 24.72 | 24.80 | 11,098 | +0.08(+0.31%) |
Nov 01, 2010 | 24.65 | 24.91 | 24.56 | 24.73 | 18,494 | +0.20(+0.80%) |
Oct 29, 2010 | 24.35 | 24.58 | 24.35 | 24.53 | 42,209 | +0.08(+0.31%) |
Oct 28, 2010 | 24.71 | 24.85 | 24.23 | 24.45 | 53,457 | -0.16(-0.64%) |
Oct 27, 2010 | 24.81 | 24.83 | 24.47 | 24.61 | 24,048 | -0.39(-1.57%) |
Oct 25, 2010 | 25.25 | 25.25 | 25.00 | 25.00 | 23,884 | +0.08(+0.34%) |
Oct 22, 2010 | 25.07 | 25.17 | 24.85 | 24.92 | 14,951 | -0.10(-0.41%) |
Oct 21, 2010 | 25.31 | 25.31 | 24.92 | 25.02 | 66,123 | -0.07(-0.28%) |
Oct 20, 2010 | 24.76 | 25.29 | 24.76 | 25.09 | 14,304 | +0.49(+2.00%) |
Oct 19, 2010 | 24.80 | 24.87 | 24.45 | 24.60 | 17,112 | -0.24(-0.97%) |
Oct 18, 2010 | 24.55 | 24.84 | 24.55 | 24.84 | 16,524 | +0.33(+1.37%) |
Oct 15, 2010 | 24.81 | 24.81 | 24.49 | 24.51 | 18,672 | -0.06(-0.26%) |
Oct 14, 2010 | 24.60 | 24.70 | 24.46 | 24.57 | 18,608 | -0.05(-0.21%) |
Oct 13, 2010 | 24.51 | 24.82 | 24.37 | 24.62 | 29,566 | +0.23(+0.96%) |
Oct 12, 2010 | 24.06 | 24.40 | 24.03 | 24.39 | 32,078 | +0.22(+0.91%) |
Oct 11, 2010 | 24.33 | 24.33 | 24.14 | 24.16 | 26,555 | +0.00(+0.00%) |
Oct 08, 2010 | 24.16 | 24.23 | 24.00 | 24.16 | 14,445 | +0.07(+0.29%) |
Oct 07, 2010 | 24.15 | 24.25 | 24.06 | 24.10 | 20,959 | +0.04(+0.16%) |
Oct 06, 2010 | 24.25 | 24.25 | 23.96 | 24.06 | 24,861 | -0.13(-0.55%) |
Oct 05, 2010 | 24.09 | 24.27 | 23.91 | 24.19 | 75,898 | +0.35(+1.48%) |
Oct 04, 2010 | 23.64 | 23.85 | 23.62 | 23.84 | 57,511 | +0.11(+0.48%) |
Oct 01, 2010 | 23.72 | 23.75 | 23.38 | 23.72 | 73,774 | +0.12(+0.51%) |
Sep 30, 2010 | 23.80 | 23.81 | 23.53 | 23.60 | 23,358 | +0.09(+0.40%) |
Sep 29, 2010 | 23.73 | 23.73 | 23.42 | 23.51 | 139,211 | -0.20(-0.85%) |
Sep 28, 2010 | 23.75 | 23.75 | 23.28 | 23.71 | 40,655 | +0.06(+0.27%) |
Sep 27, 2010 | 23.98 | 23.98 | 23.58 | 23.65 | 49,025 | -0.36(-1.52%) |
Sep 24, 2010 | 23.56 | 24.04 | 23.56 | 24.01 | 56,436 | +0.71(+3.05%) |
Sep 23, 2010 | 23.81 | 23.81 | 23.30 | 23.30 | 36,525 | -0.63(-2.64%) |
Sep 22, 2010 | 24.12 | 24.24 | 23.88 | 23.93 | 13,513 | -0.21(-0.88%) |
Sep 21, 2010 | 24.67 | 24.67 | 24.15 | 24.15 | 63,553 | -0.59(-2.40%) |
Sep 20, 2010 | 24.17 | 24.74 | 24.16 | 24.74 | 29,369 | +0.62(+2.57%) |
Sep 17, 2010 | 24.12 | 24.24 | 23.88 | 24.12 | 266,457 | -0.05(-0.19%) |
Sep 15, 2010 | 23.96 | 24.17 | 23.80 | 24.17 | 12,271 | +0.20(+0.85%) |
Sep 14, 2010 | 23.97 | 24.08 | 23.86 | 23.96 | 31,873 | -0.04(-0.16%) |
Sep 13, 2010 | 23.93 | 24.00 | 23.78 | 24.00 | 50,279 | +0.37(+1.58%) |
Sep 10, 2010 | 23.64 | 23.68 | 23.52 | 23.63 | 19,298 | +0.09(+0.38%) |
Sep 09, 2010 | 24.20 | 24.20 | 23.49 | 23.54 | 24,920 | -0.24(-1.03%) |
Sep 08, 2010 | 23.95 | 23.95 | 23.74 | 23.78 | 19,738 | -0.11(-0.47%) |
Sep 07, 2010 | 24.12 | 24.12 | 23.90 | 23.90 | 54,323 | -0.26(-1.06%) |
Sep 03, 2010 | 24.20 | 24.20 | 23.94 | 24.15 | 51,260 | +0.33(+1.39%) |
Sep 02, 2010 | 23.80 | 23.86 | 23.66 | 23.82 | 21,288 | +0.12(+0.50%) |