Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.19 | 23.43 | 23.12 | 23.29 | 27,923 | -0.17(-0.73%) |
Nov 29, 2010 | 23.40 | 23.51 | 23.17 | 23.47 | 18,327 | +0.03(+0.12%) |
Nov 26, 2010 | 23.47 | 23.47 | 23.36 | 23.44 | 4,391 | -0.11(-0.47%) |
Nov 24, 2010 | 23.37 | 23.55 | 23.55 | 23.55 | 52,221 | +0.37(+1.60%) |
Nov 23, 2010 | 23.33 | 23.67 | 23.13 | 23.18 | 157,313 | -0.51(-2.17%) |
Nov 22, 2010 | 23.67 | 23.73 | 23.44 | 23.69 | 34,282 | -0.11(-0.46%) |
Nov 19, 2010 | 23.75 | 23.82 | 23.54 | 23.80 | 17,316 | -0.02(-0.09%) |
Nov 18, 2010 | 23.87 | 23.91 | 23.78 | 23.82 | 14,368 | +0.28(+1.21%) |
Nov 17, 2010 | 23.63 | 23.64 | 23.51 | 23.54 | 7,442 | +0.11(+0.49%) |
Nov 16, 2010 | 23.80 | 23.80 | 23.38 | 23.43 | 6,733 | -0.62(-2.57%) |
Nov 15, 2010 | 24.35 | 24.35 | 24.04 | 24.04 | 5,514 | -0.07(-0.28%) |
Nov 12, 2010 | 24.39 | 24.40 | 24.05 | 24.11 | 7,603 | -0.33(-1.35%) |
Nov 11, 2010 | 24.57 | 24.57 | 24.35 | 24.44 | 29,189 | -0.25(-1.03%) |
Nov 10, 2010 | 24.70 | 24.74 | 24.50 | 24.69 | 28,991 | +0.05(+0.22%) |
Nov 09, 2010 | 25.39 | 25.39 | 24.62 | 24.64 | 111,392 | -0.68(-2.70%) |
Nov 08, 2010 | 25.35 | 25.35 | 25.11 | 25.32 | 26,063 | -0.15(-0.58%) |
Nov 05, 2010 | 25.41 | 25.53 | 25.24 | 25.47 | 30,884 | +0.13(+0.51%) |
Nov 04, 2010 | 25.18 | 25.34 | 25.16 | 25.34 | 17,561 | +0.52(+2.10%) |
Nov 03, 2010 | 24.71 | 24.85 | 24.67 | 24.82 | 3,821 | +0.12(+0.50%) |
Nov 02, 2010 | 24.59 | 24.72 | 24.59 | 24.70 | 2,532 | +0.29(+1.18%) |
Nov 01, 2010 | 24.59 | 24.60 | 24.41 | 24.41 | 5,316 | +0.10(+0.43%) |
Oct 29, 2010 | 24.28 | 24.36 | 24.19 | 24.30 | 6,280 | -0.04(-0.15%) |
Oct 28, 2010 | 24.49 | 24.49 | 24.14 | 24.34 | 13,066 | +0.08(+0.32%) |
Oct 27, 2010 | 24.44 | 24.44 | 24.13 | 24.26 | 42,359 | -0.35(-1.42%) |
Oct 25, 2010 | 24.70 | 24.73 | 24.54 | 24.61 | 33,968 | +0.14(+0.59%) |
Oct 22, 2010 | 24.58 | 24.59 | 24.43 | 24.47 | 14,722 | +0.10(+0.42%) |
Oct 21, 2010 | 24.52 | 24.66 | 24.28 | 24.37 | 11,034 | -0.22(-0.89%) |
Oct 20, 2010 | 24.35 | 24.72 | 24.35 | 24.59 | 16,694 | +0.39(+1.62%) |
Oct 19, 2010 | 24.24 | 24.48 | 24.04 | 24.19 | 8,613 | -0.45(-1.82%) |
Oct 18, 2010 | 24.50 | 24.64 | 24.49 | 24.64 | 19,667 | +0.05(+0.19%) |
Oct 15, 2010 | 24.54 | 24.67 | 24.54 | 24.60 | 30,733 | -0.02(-0.07%) |
Oct 14, 2010 | 24.42 | 24.68 | 24.42 | 24.61 | 145,204 | +0.08(+0.31%) |
Oct 13, 2010 | 24.51 | 24.69 | 24.39 | 24.54 | 46,590 | +0.31(+1.28%) |
Oct 12, 2010 | 24.21 | 24.25 | 24.12 | 24.23 | 7,217 | +0.04(+0.18%) |
Oct 11, 2010 | 24.18 | 24.31 | 24.18 | 24.18 | 11,330 | -0.09(-0.38%) |
Oct 08, 2010 | 24.28 | 24.28 | 24.09 | 24.28 | 6,424 | +0.07(+0.28%) |
Oct 07, 2010 | 24.33 | 24.33 | 24.00 | 24.21 | 17,396 | +0.10(+0.40%) |
Oct 06, 2010 | 24.10 | 24.13 | 24.02 | 24.11 | 8,916 | +0.08(+0.34%) |
Oct 05, 2010 | 23.93 | 24.05 | 23.75 | 24.03 | 24,137 | +0.45(+1.89%) |
Oct 04, 2010 | 23.58 | 23.58 | 23.47 | 23.58 | 7,456 | -0.03(-0.12%) |
Oct 01, 2010 | 23.61 | 23.62 | 23.40 | 23.61 | 9,305 | +0.25(+1.06%) |
Sep 30, 2010 | 23.46 | 23.51 | 23.18 | 23.36 | 23,712 | +0.10(+0.44%) |
Sep 29, 2010 | 23.31 | 23.32 | 23.20 | 23.26 | 21,750 | -0.01(-0.03%) |
Sep 28, 2010 | 23.09 | 23.32 | 22.95 | 23.27 | 11,457 | +0.05(+0.21%) |
Sep 27, 2010 | 23.29 | 23.29 | 23.11 | 23.22 | 9,281 | -0.02(-0.09%) |
Sep 24, 2010 | 23.08 | 23.28 | 23.06 | 23.24 | 8,860 | +0.54(+2.36%) |
Sep 23, 2010 | 22.86 | 22.99 | 22.70 | 22.70 | 7,708 | -0.37(-1.61%) |
Sep 22, 2010 | 23.03 | 23.24 | 22.99 | 23.08 | 42,858 | -0.08(-0.33%) |
Sep 21, 2010 | 23.16 | 23.32 | 23.06 | 23.15 | 23,330 | -0.01(-0.03%) |
Sep 20, 2010 | 22.79 | 23.16 | 22.79 | 23.16 | 22,634 | +0.42(+1.87%) |
Sep 17, 2010 | 22.73 | 22.73 | 22.57 | 22.73 | 8,975 | -0.12(-0.53%) |
Sep 15, 2010 | 22.68 | 22.97 | 22.68 | 22.86 | 51,147 | +0.12(+0.54%) |
Sep 14, 2010 | 22.66 | 22.90 | 22.66 | 22.73 | 5,754 | +0.03(+0.12%) |
Sep 13, 2010 | 22.57 | 22.76 | 22.56 | 22.70 | 5,520 | +0.21(+0.92%) |
Sep 10, 2010 | 22.37 | 22.50 | 22.37 | 22.50 | 2,078 | +0.07(+0.31%) |
Sep 09, 2010 | 22.63 | 22.64 | 22.35 | 22.43 | 16,257 | +0.00(+0.01%) |
Sep 08, 2010 | 22.35 | 22.55 | 22.35 | 22.43 | 5,783 | +0.05(+0.23%) |
Sep 07, 2010 | 22.44 | 22.48 | 22.34 | 22.37 | 53,267 | -0.19(-0.85%) |
Sep 03, 2010 | 22.57 | 22.58 | 22.37 | 22.57 | 5,520 | +0.38(+1.73%) |
Sep 02, 2010 | 22.11 | 22.25 | 22.08 | 22.18 | 12,934 | +0.03(+0.12%) |