Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.99 | 24.21 | 23.99 | 24.09 | 10,373 | -0.13(-0.55%) |
Nov 29, 2010 | 24.12 | 24.26 | 23.87 | 24.22 | 14,285 | +0.00(+0.00%) |
Nov 26, 2010 | 24.46 | 24.46 | 24.14 | 24.22 | 33,401 | -0.03(-0.10%) |
Nov 24, 2010 | 24.17 | 24.25 | 24.25 | 24.25 | 15,986 | +0.39(+1.65%) |
Nov 23, 2010 | 23.80 | 23.89 | 23.77 | 23.86 | 12,771 | -0.24(-1.00%) |
Nov 22, 2010 | 24.13 | 24.13 | 23.96 | 24.10 | 17,350 | +0.19(+0.81%) |
Nov 19, 2010 | 23.80 | 23.97 | 23.66 | 23.90 | 25,425 | +0.04(+0.15%) |
Nov 18, 2010 | 23.97 | 23.99 | 23.82 | 23.87 | 16,465 | +0.17(+0.72%) |
Nov 17, 2010 | 23.50 | 23.79 | 23.46 | 23.70 | 22,754 | +0.23(+0.97%) |
Nov 16, 2010 | 24.26 | 24.26 | 23.34 | 23.47 | 92,409 | -0.89(-3.67%) |
Nov 15, 2010 | 24.66 | 24.80 | 24.35 | 24.36 | 25,964 | -0.22(-0.88%) |
Nov 12, 2010 | 24.88 | 24.90 | 24.57 | 24.58 | 9,458 | -0.22(-0.89%) |
Nov 11, 2010 | 24.91 | 24.91 | 24.73 | 24.80 | 18,445 | -0.18(-0.74%) |
Nov 10, 2010 | 24.76 | 24.99 | 24.72 | 24.99 | 31,531 | +0.41(+1.66%) |
Nov 09, 2010 | 25.80 | 25.80 | 24.42 | 24.58 | 84,152 | -0.94(-3.69%) |
Nov 08, 2010 | 25.77 | 25.77 | 25.32 | 25.52 | 32,417 | -0.20(-0.76%) |
Nov 05, 2010 | 25.52 | 25.87 | 25.52 | 25.72 | 33,266 | +0.18(+0.72%) |
Nov 04, 2010 | 25.42 | 25.53 | 25.18 | 25.53 | 19,633 | +0.60(+2.39%) |
Nov 03, 2010 | 25.14 | 25.14 | 24.83 | 24.93 | 16,912 | -0.00(-0.01%) |
Nov 02, 2010 | 25.17 | 25.17 | 24.85 | 24.94 | 11,039 | +0.08(+0.31%) |
Nov 01, 2010 | 24.78 | 25.04 | 24.69 | 24.86 | 18,396 | +0.20(+0.80%) |
Oct 29, 2010 | 24.48 | 24.71 | 24.48 | 24.66 | 41,985 | +0.08(+0.31%) |
Oct 28, 2010 | 24.85 | 24.98 | 24.36 | 24.59 | 53,173 | -0.16(-0.64%) |
Oct 27, 2010 | 24.94 | 24.96 | 24.60 | 24.74 | 23,921 | -0.39(-1.57%) |
Oct 25, 2010 | 25.39 | 25.39 | 25.14 | 25.14 | 23,757 | +0.08(+0.34%) |
Oct 22, 2010 | 25.21 | 25.31 | 24.98 | 25.05 | 14,872 | -0.10(-0.41%) |
Oct 21, 2010 | 25.45 | 25.45 | 25.05 | 25.16 | 65,773 | -0.07(-0.28%) |
Oct 20, 2010 | 24.89 | 25.42 | 24.89 | 25.23 | 14,228 | +0.50(+2.00%) |
Oct 19, 2010 | 24.93 | 25.00 | 24.58 | 24.73 | 17,021 | -0.24(-0.97%) |
Oct 18, 2010 | 24.68 | 24.97 | 24.68 | 24.97 | 16,437 | +0.34(+1.37%) |
Oct 15, 2010 | 24.95 | 24.95 | 24.62 | 24.64 | 18,573 | -0.06(-0.26%) |
Oct 14, 2010 | 24.73 | 24.83 | 24.59 | 24.70 | 18,510 | -0.05(-0.21%) |
Oct 13, 2010 | 24.64 | 24.95 | 24.50 | 24.75 | 29,409 | +0.23(+0.96%) |
Oct 12, 2010 | 24.19 | 24.53 | 24.16 | 24.52 | 31,908 | +0.22(+0.91%) |
Oct 11, 2010 | 24.46 | 24.46 | 24.27 | 24.29 | 26,415 | +0.00(+0.00%) |
Oct 08, 2010 | 24.29 | 24.36 | 24.13 | 24.29 | 14,368 | +0.07(+0.29%) |
Oct 07, 2010 | 24.28 | 24.38 | 24.19 | 24.22 | 20,848 | +0.04(+0.16%) |
Oct 06, 2010 | 24.38 | 24.38 | 24.08 | 24.19 | 24,729 | -0.13(-0.55%) |
Oct 05, 2010 | 24.22 | 24.39 | 24.04 | 24.32 | 75,496 | +0.36(+1.48%) |
Oct 04, 2010 | 23.77 | 23.98 | 23.75 | 23.96 | 57,206 | +0.11(+0.48%) |
Oct 01, 2010 | 23.85 | 23.87 | 23.50 | 23.85 | 73,383 | +0.12(+0.51%) |
Sep 30, 2010 | 23.93 | 23.94 | 23.66 | 23.73 | 23,234 | +0.10(+0.40%) |
Sep 29, 2010 | 23.86 | 23.86 | 23.54 | 23.63 | 138,473 | -0.20(-0.85%) |
Sep 28, 2010 | 23.88 | 23.88 | 23.40 | 23.84 | 40,440 | +0.06(+0.27%) |
Sep 27, 2010 | 24.11 | 24.11 | 23.70 | 23.77 | 48,766 | -0.37(-1.52%) |
Sep 24, 2010 | 23.69 | 24.17 | 23.69 | 24.14 | 56,137 | +0.71(+3.05%) |
Sep 23, 2010 | 23.93 | 23.93 | 23.42 | 23.42 | 36,332 | -0.64(-2.64%) |
Sep 22, 2010 | 24.25 | 24.37 | 24.01 | 24.06 | 13,441 | -0.21(-0.88%) |
Sep 21, 2010 | 24.80 | 24.80 | 24.27 | 24.27 | 63,216 | -0.60(-2.41%) |
Sep 20, 2010 | 24.30 | 24.87 | 24.29 | 24.87 | 29,214 | +0.62(+2.57%) |
Sep 17, 2010 | 24.25 | 24.37 | 24.01 | 24.25 | 265,046 | -0.05(-0.19%) |
Sep 15, 2010 | 24.09 | 24.30 | 23.93 | 24.30 | 12,206 | +0.20(+0.85%) |
Sep 14, 2010 | 24.10 | 24.21 | 23.99 | 24.09 | 31,704 | -0.04(-0.16%) |
Sep 13, 2010 | 24.06 | 24.13 | 23.90 | 24.13 | 50,013 | +0.38(+1.58%) |
Sep 10, 2010 | 23.77 | 23.81 | 23.64 | 23.75 | 19,196 | +0.09(+0.38%) |
Sep 09, 2010 | 24.33 | 24.33 | 23.61 | 23.66 | 24,788 | -0.25(-1.03%) |
Sep 08, 2010 | 24.07 | 24.07 | 23.87 | 23.91 | 19,633 | -0.11(-0.47%) |
Sep 07, 2010 | 24.25 | 24.25 | 24.02 | 24.02 | 54,036 | -0.26(-1.06%) |
Sep 03, 2010 | 24.32 | 24.32 | 24.07 | 24.28 | 50,988 | +0.33(+1.39%) |
Sep 02, 2010 | 23.92 | 23.98 | 23.79 | 23.95 | 21,175 | +0.12(+0.50%) |