Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.67 | 24.87 | 24.28 | 24.79 | 614,879 | +0.01(+0.04%) |
Nov 29, 2010 | 24.78 | 24.99 | 24.66 | 24.78 | 362,208 | -0.21(-0.84%) |
Nov 26, 2010 | 25.30 | 25.30 | 24.44 | 24.99 | 3,008,735 | -0.35(-1.38%) |
Nov 25, 2010 | 25.11 | 25.39 | 25.01 | 25.34 | 101,154 | +0.05(+0.20%) |
Nov 24, 2010 | 25.39 | 25.58 | 25.03 | 25.29 | 577,578 | -0.18(-0.71%) |
Nov 23, 2010 | 25.90 | 25.90 | 25.40 | 25.47 | 323,777 | -0.44(-1.70%) |
Nov 22, 2010 | 26.00 | 26.00 | 25.57 | 25.91 | 375,537 | -0.09(-0.35%) |
Nov 19, 2010 | 25.82 | 26.28 | 25.54 | 26.00 | 1,152,528 | +0.16(+0.62%) |
Nov 18, 2010 | 26.15 | 26.15 | 25.84 | 25.84 | 374,681 | -0.16(-0.62%) |
Nov 17, 2010 | 25.50 | 26.09 | 25.26 | 26.00 | 1,244,042 | +0.31(+1.21%) |
Nov 16, 2010 | 26.51 | 26.51 | 25.40 | 25.69 | 653,757 | -0.85(-3.20%) |
Nov 15, 2010 | 25.06 | 26.59 | 25.06 | 26.54 | 559,114 | +1.44(+5.74%) |
Nov 12, 2010 | 25.25 | 25.53 | 24.81 | 25.10 | 565,126 | -0.38(-1.49%) |
Nov 11, 2010 | 25.59 | 26.47 | 25.26 | 25.48 | 950,104 | +0.48(+1.92%) |
Nov 10, 2010 | 23.99 | 25.08 | 23.80 | 25.00 | 375,195 | +0.65(+2.67%) |
Nov 09, 2010 | 24.40 | 24.95 | 24.35 | 24.35 | 191,567 | -0.22(-0.90%) |
Nov 08, 2010 | 24.08 | 24.93 | 24.03 | 24.57 | 420,221 | +0.40(+1.65%) |
Nov 05, 2010 | 23.64 | 24.27 | 23.64 | 24.17 | 328,634 | +0.45(+1.90%) |
Nov 04, 2010 | 23.80 | 24.07 | 23.68 | 23.72 | 615,826 | +0.00(+0.00%) |
Nov 03, 2010 | 23.68 | 24.04 | 23.56 | 23.72 | 594,363 | -0.09(-0.38%) |
Nov 02, 2010 | 23.64 | 23.90 | 23.53 | 23.81 | 531,257 | +0.06(+0.25%) |
Nov 01, 2010 | 24.20 | 24.20 | 23.70 | 23.75 | 260,186 | -0.23(-0.96%) |
Oct 29, 2010 | 23.15 | 24.05 | 23.01 | 23.98 | 942,929 | +0.83(+3.59%) |
Oct 28, 2010 | 23.11 | 23.32 | 23.04 | 23.15 | 322,339 | +0.03(+0.13%) |
Oct 27, 2010 | 23.34 | 23.34 | 23.05 | 23.12 | 525,029 | -0.58(-2.45%) |
Oct 25, 2010 | 23.95 | 23.95 | 23.65 | 23.70 | 252,170 | -0.10(-0.42%) |
Oct 22, 2010 | 23.92 | 24.09 | 23.50 | 23.80 | 532,787 | -0.12(-0.50%) |
Oct 21, 2010 | 23.81 | 23.99 | 23.67 | 23.92 | 1,042,540 | +0.22(+0.93%) |
Oct 20, 2010 | 23.85 | 23.90 | 23.65 | 23.70 | 279,990 | -0.11(-0.46%) |
Oct 19, 2010 | 24.00 | 24.04 | 23.51 | 23.81 | 682,492 | -0.29(-1.20%) |
Oct 18, 2010 | 24.00 | 24.24 | 23.70 | 24.10 | 263,641 | +0.17(+0.71%) |
Oct 15, 2010 | 23.61 | 24.11 | 23.54 | 23.93 | 445,528 | +0.22(+0.93%) |
Oct 14, 2010 | 23.50 | 23.74 | 23.42 | 23.71 | 437,298 | +0.13(+0.55%) |
Oct 13, 2010 | 23.33 | 23.78 | 23.07 | 23.58 | 853,007 | +0.38(+1.64%) |
Oct 12, 2010 | 23.15 | 23.33 | 23.14 | 23.20 | 675,664 | -0.02(-0.09%) |
Oct 08, 2010 | 23.71 | 23.83 | 23.01 | 23.22 | 393,541 | -0.52(-2.19%) |
Oct 07, 2010 | 23.67 | 23.97 | 23.45 | 23.74 | 332,188 | +0.01(+0.04%) |
Oct 06, 2010 | 23.54 | 23.95 | 23.41 | 23.73 | 1,044,873 | +0.12(+0.51%) |
Oct 05, 2010 | 23.70 | 23.93 | 23.37 | 23.61 | 242,864 | -0.11(-0.46%) |
Oct 04, 2010 | 24.02 | 24.07 | 23.35 | 23.72 | 320,681 | -0.20(-0.84%) |
Oct 01, 2010 | 23.87 | 24.20 | 23.62 | 23.92 | 308,732 | +0.00(+0.00%) |
Sep 30, 2010 | 24.16 | 24.19 | 23.57 | 23.92 | 495,383 | -0.33(-1.36%) |
Sep 29, 2010 | 23.75 | 24.70 | 23.60 | 24.25 | 1,460,623 | +0.55(+2.32%) |
Sep 28, 2010 | 23.61 | 23.70 | 23.14 | 23.70 | 385,500 | +0.23(+0.98%) |
Sep 27, 2010 | 23.05 | 23.81 | 23.01 | 23.47 | 409,519 | +0.38(+1.65%) |
Sep 24, 2010 | 23.37 | 23.52 | 23.07 | 23.09 | 521,038 | -0.33(-1.41%) |
Sep 23, 2010 | 23.40 | 23.52 | 23.15 | 23.42 | 309,825 | -0.05(-0.21%) |
Sep 22, 2010 | 23.50 | 23.57 | 23.13 | 23.47 | 213,704 | -0.14(-0.59%) |
Sep 21, 2010 | 23.20 | 23.61 | 23.05 | 23.61 | 474,953 | +0.51(+2.21%) |
Sep 20, 2010 | 22.80 | 23.34 | 22.80 | 23.10 | 294,190 | +0.30(+1.32%) |
Sep 17, 2010 | 22.93 | 23.28 | 22.60 | 22.80 | 943,541 | +0.10(+0.44%) |
Sep 15, 2010 | 23.30 | 23.30 | 22.40 | 22.70 | 479,053 | -0.60(-2.58%) |
Sep 14, 2010 | 22.83 | 23.35 | 22.83 | 23.30 | 825,915 | +0.54(+2.37%) |
Sep 13, 2010 | 22.40 | 22.76 | 22.36 | 22.76 | 279,798 | +0.42(+1.88%) |
Sep 10, 2010 | 22.51 | 22.98 | 22.30 | 22.34 | 303,239 | -0.06(-0.27%) |
Sep 09, 2010 | 22.42 | 22.90 | 22.15 | 22.40 | 728,277 | -0.02(-0.09%) |
Sep 08, 2010 | 21.86 | 22.49 | 21.86 | 22.42 | 1,801,837 | +0.38(+1.72%) |
Sep 07, 2010 | 22.50 | 22.74 | 21.88 | 22.04 | 311,871 | -0.45(-2.00%) |
Sep 03, 2010 | 21.30 | 22.64 | 21.24 | 22.49 | 1,281,707 | +1.35(+6.39%) |
Sep 02, 2010 | 20.90 | 21.14 | 20.90 | 21.14 | 750,143 | +0.22(+1.05%) |