Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.81 | 23.09 | 22.81 | 23.03 | 31,392 | +0.30(+1.32%) |
Nov 29, 2010 | 22.78 | 22.81 | 22.62 | 22.73 | 6,865 | +0.05(+0.22%) |
Nov 26, 2010 | 22.72 | 22.72 | 22.46 | 22.68 | 4,732 | -0.47(-2.03%) |
Nov 25, 2010 | 23.11 | 23.15 | 23.11 | 23.15 | 1,602 | +0.14(+0.61%) |
Nov 24, 2010 | 23.05 | 23.05 | 22.87 | 23.01 | 5,577 | -0.13(-0.56%) |
Nov 23, 2010 | 23.45 | 23.45 | 23.14 | 23.14 | 12,460 | -1.27(-5.20%) |
Nov 22, 2010 | 23.32 | 24.41 | 23.32 | 24.41 | 2,654 | +1.03(+4.41%) |
Nov 19, 2010 | 23.55 | 23.55 | 23.29 | 23.38 | 12,912 | -0.48(-2.01%) |
Nov 18, 2010 | 23.85 | 23.86 | 23.67 | 23.86 | 3,317 | +0.30(+1.27%) |
Nov 17, 2010 | 23.28 | 23.56 | 23.28 | 23.56 | 2,645 | +0.27(+1.16%) |
Nov 16, 2010 | 23.69 | 23.69 | 23.28 | 23.29 | 16,909 | -0.61(-2.55%) |
Nov 15, 2010 | 24.05 | 24.05 | 23.84 | 23.90 | 5,930 | -0.02(-0.08%) |
Nov 12, 2010 | 25.54 | 25.54 | 23.82 | 23.92 | 6,535 | -0.65(-2.65%) |
Nov 11, 2010 | 24.70 | 24.70 | 24.54 | 24.57 | 5,840 | -0.37(-1.48%) |
Nov 10, 2010 | 25.03 | 25.03 | 24.86 | 24.94 | 6,890 | -0.06(-0.24%) |
Nov 09, 2010 | 25.18 | 25.18 | 25.00 | 25.00 | 8,716 | -0.15(-0.60%) |
Nov 08, 2010 | 25.13 | 25.15 | 25.06 | 25.15 | 8,837 | -0.25(-0.98%) |
Nov 05, 2010 | 25.34 | 25.41 | 25.18 | 25.40 | 13,660 | +0.01(+0.04%) |
Nov 04, 2010 | 25.11 | 25.39 | 25.10 | 25.39 | 5,938 | +0.61(+2.46%) |
Nov 03, 2010 | 24.77 | 24.79 | 24.64 | 24.78 | 4,949 | +0.12(+0.49%) |
Nov 02, 2010 | 24.61 | 24.66 | 24.55 | 24.66 | 15,969 | +0.06(+0.24%) |
Nov 01, 2010 | 24.59 | 24.63 | 24.53 | 24.60 | 5,192 | +0.22(+0.90%) |
Oct 29, 2010 | 24.16 | 24.38 | 24.16 | 24.38 | 1,305 | +0.15(+0.62%) |
Oct 28, 2010 | 24.56 | 24.56 | 24.05 | 24.23 | 3,365 | -0.21(-0.86%) |
Oct 27, 2010 | 24.60 | 24.60 | 24.35 | 24.44 | 4,965 | -0.20(-0.81%) |
Oct 25, 2010 | 24.66 | 24.70 | 24.55 | 24.64 | 25,194 | -0.05(-0.20%) |
Oct 22, 2010 | 24.68 | 24.70 | 24.55 | 24.69 | 6,999 | -0.11(-0.44%) |
Oct 21, 2010 | 24.77 | 24.88 | 24.74 | 24.80 | 7,120 | +0.42(+1.72%) |
Oct 20, 2010 | 24.41 | 24.43 | 24.33 | 24.38 | 4,138 | +0.05(+0.21%) |
Oct 19, 2010 | 24.73 | 24.73 | 24.33 | 24.33 | 3,031 | -0.39(-1.58%) |
Oct 18, 2010 | 24.79 | 24.79 | 24.59 | 24.72 | 3,717 | +0.24(+0.98%) |
Oct 15, 2010 | 24.50 | 24.52 | 24.35 | 24.48 | 4,632 | -0.12(-0.49%) |
Oct 14, 2010 | 24.74 | 24.74 | 24.50 | 24.60 | 21,541 | -0.31(-1.24%) |
Oct 13, 2010 | 24.87 | 24.93 | 24.65 | 24.91 | 9,400 | +0.52(+2.13%) |
Oct 12, 2010 | 24.41 | 24.41 | 24.25 | 24.39 | 6,404 | -0.26(-1.05%) |
Oct 08, 2010 | 24.60 | 24.73 | 24.60 | 24.65 | 1,785 | -0.01(-0.04%) |
Oct 07, 2010 | 24.73 | 24.75 | 24.66 | 24.66 | 5,935 | -0.12(-0.48%) |
Oct 06, 2010 | 24.93 | 24.93 | 24.66 | 24.78 | 13,555 | -0.12(-0.48%) |
Oct 05, 2010 | 24.84 | 24.98 | 24.84 | 24.90 | 7,510 | +0.02(+0.08%) |
Oct 04, 2010 | 24.93 | 24.93 | 24.79 | 24.88 | 4,058 | +0.09(+0.36%) |
Oct 01, 2010 | 25.00 | 25.00 | 24.79 | 24.79 | 5,266 | +0.44(+1.81%) |
Sep 30, 2010 | 24.30 | 24.35 | 24.10 | 24.35 | 1,855 | +0.05(+0.21%) |
Sep 29, 2010 | 24.14 | 24.30 | 24.10 | 24.30 | 5,779 | +0.01(+0.04%) |
Sep 28, 2010 | 24.33 | 24.33 | 24.18 | 24.29 | 2,442 | +0.09(+0.37%) |
Sep 27, 2010 | 24.24 | 24.24 | 24.12 | 24.20 | 5,803 | +0.00(+0.00%) |
Sep 24, 2010 | 24.00 | 24.21 | 24.00 | 24.20 | 5,277 | +0.57(+2.41%) |
Sep 23, 2010 | 23.77 | 23.77 | 23.63 | 23.63 | 2,023 | -0.17(-0.71%) |
Sep 22, 2010 | 23.80 | 23.89 | 23.67 | 23.80 | 5,101 | +0.00(+0.00%) |
Sep 21, 2010 | 23.73 | 23.85 | 23.68 | 23.80 | 7,710 | -0.13(-0.54%) |
Sep 20, 2010 | 23.86 | 23.93 | 23.67 | 23.93 | 9,475 | +0.73(+3.15%) |
Sep 17, 2010 | 23.34 | 23.34 | 23.07 | 23.20 | 3,140 | +0.42(+1.84%) |
Sep 15, 2010 | 22.97 | 22.97 | 22.77 | 22.78 | 4,466 | +0.01(+0.04%) |
Sep 14, 2010 | 22.77 | 22.77 | 22.77 | 22.77 | 450 | +0.16(+0.71%) |
Sep 13, 2010 | 22.53 | 22.63 | 22.53 | 22.61 | 4,848 | +0.38(+1.71%) |
Sep 10, 2010 | 22.30 | 22.30 | 22.04 | 22.23 | 4,770 | +0.13(+0.59%) |
Sep 09, 2010 | 22.07 | 22.12 | 22.04 | 22.10 | 5,967 | +0.07(+0.32%) |
Sep 08, 2010 | 21.95 | 22.03 | 21.95 | 22.03 | 1,700 | +0.19(+0.87%) |
Sep 07, 2010 | 21.76 | 21.89 | 21.76 | 21.84 | 1,445 | +0.30(+1.39%) |
Sep 03, 2010 | 21.76 | 21.76 | 21.54 | 21.54 | 3,500 | -0.31(-1.42%) |
Sep 02, 2010 | 21.75 | 21.85 | 21.75 | 21.85 | 2,506 | -0.02(-0.09%) |