Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.79 | 24.17 | 23.73 | 23.98 | 382,749 | -0.10(-0.42%) |
Nov 29, 2010 | 23.82 | 24.13 | 23.59 | 24.08 | 638,263 | +0.15(+0.61%) |
Nov 26, 2010 | 24.00 | 24.09 | 23.87 | 23.93 | 83,345 | -0.25(-1.05%) |
Nov 24, 2010 | 23.96 | 24.19 | 24.19 | 24.19 | 313,598 | +0.38(+1.60%) |
Nov 23, 2010 | 23.91 | 23.91 | 23.60 | 23.81 | 278,794 | -0.45(-1.87%) |
Nov 22, 2010 | 24.23 | 24.27 | 23.82 | 24.26 | 327,391 | -0.08(-0.33%) |
Nov 19, 2010 | 24.15 | 24.35 | 23.93 | 24.34 | 202,472 | +0.16(+0.66%) |
Nov 18, 2010 | 23.95 | 24.21 | 23.93 | 24.18 | 140,246 | +0.50(+2.11%) |
Nov 17, 2010 | 23.57 | 23.81 | 23.48 | 23.68 | 193,937 | +0.09(+0.40%) |
Nov 16, 2010 | 23.83 | 23.83 | 23.42 | 23.59 | 239,244 | -0.48(-2.00%) |
Nov 15, 2010 | 24.23 | 24.31 | 24.05 | 24.07 | 430,504 | -0.09(-0.36%) |
Nov 12, 2010 | 24.27 | 24.37 | 23.95 | 24.15 | 162,044 | -0.36(-1.47%) |
Nov 11, 2010 | 24.15 | 24.52 | 24.15 | 24.52 | 285,303 | +0.23(+0.96%) |
Nov 10, 2010 | 24.03 | 24.29 | 23.81 | 24.28 | 181,934 | +0.31(+1.31%) |
Nov 09, 2010 | 24.09 | 24.27 | 23.84 | 23.97 | 572,632 | -0.01(-0.03%) |
Nov 08, 2010 | 23.73 | 23.98 | 23.71 | 23.97 | 193,935 | +0.12(+0.50%) |
Nov 05, 2010 | 23.77 | 23.85 | 23.68 | 23.85 | 196,696 | +0.09(+0.39%) |
Nov 04, 2010 | 23.36 | 23.78 | 23.36 | 23.76 | 253,173 | +0.68(+2.95%) |
Nov 03, 2010 | 23.09 | 23.11 | 22.77 | 23.08 | 314,913 | +0.05(+0.23%) |
Nov 02, 2010 | 22.94 | 23.12 | 22.86 | 23.03 | 152,466 | +0.26(+1.14%) |
Nov 01, 2010 | 22.91 | 23.05 | 22.65 | 22.77 | 251,679 | +0.09(+0.38%) |
Oct 29, 2010 | 22.58 | 22.73 | 22.52 | 22.68 | 192,173 | -0.02(-0.10%) |
Oct 28, 2010 | 22.91 | 22.93 | 22.61 | 22.70 | 228,376 | -0.00(-0.02%) |
Oct 27, 2010 | 22.65 | 22.72 | 22.42 | 22.71 | 224,165 | -0.07(-0.32%) |
Oct 25, 2010 | 22.94 | 23.08 | 22.76 | 22.78 | 230,639 | +0.03(+0.15%) |
Oct 22, 2010 | 22.68 | 22.83 | 22.66 | 22.75 | 179,434 | +0.14(+0.62%) |
Oct 21, 2010 | 22.73 | 22.88 | 22.41 | 22.61 | 296,532 | -0.05(-0.21%) |
Oct 20, 2010 | 22.43 | 22.76 | 22.42 | 22.65 | 173,667 | +0.29(+1.31%) |
Oct 19, 2010 | 22.63 | 22.63 | 22.18 | 22.36 | 348,326 | -0.61(-2.67%) |
Oct 18, 2010 | 22.71 | 23.00 | 22.66 | 22.97 | 303,864 | +0.23(+1.00%) |
Oct 15, 2010 | 22.85 | 22.85 | 22.52 | 22.75 | 319,051 | +0.04(+0.18%) |
Oct 14, 2010 | 22.70 | 22.85 | 22.54 | 22.71 | 281,955 | +0.01(+0.06%) |
Oct 13, 2010 | 22.61 | 22.81 | 22.55 | 22.69 | 168,858 | +0.25(+1.10%) |
Oct 12, 2010 | 22.39 | 22.54 | 22.15 | 22.45 | 173,943 | -0.01(-0.03%) |
Oct 11, 2010 | 22.41 | 22.55 | 22.39 | 22.45 | 92,662 | +0.05(+0.21%) |
Oct 08, 2010 | 22.41 | 22.47 | 22.08 | 22.41 | 153,194 | +0.28(+1.27%) |
Oct 07, 2010 | 22.34 | 22.38 | 22.00 | 22.13 | 171,378 | -0.09(-0.42%) |
Oct 06, 2010 | 22.08 | 22.31 | 22.07 | 22.22 | 222,677 | +0.15(+0.70%) |
Oct 05, 2010 | 21.79 | 22.13 | 21.79 | 22.07 | 255,448 | +0.49(+2.29%) |
Oct 04, 2010 | 21.75 | 21.88 | 21.48 | 21.57 | 124,621 | -0.27(-1.22%) |
Oct 01, 2010 | 21.84 | 21.89 | 21.68 | 21.84 | 199,591 | +0.23(+1.08%) |
Sep 30, 2010 | 21.72 | 21.80 | 21.40 | 21.61 | 360,560 | +0.04(+0.19%) |
Sep 29, 2010 | 21.33 | 21.67 | 21.31 | 21.57 | 170,648 | +0.17(+0.81%) |
Sep 28, 2010 | 21.27 | 21.44 | 21.06 | 21.39 | 186,333 | +0.15(+0.72%) |
Sep 27, 2010 | 21.31 | 21.40 | 21.23 | 21.24 | 168,831 | -0.07(-0.31%) |
Sep 24, 2010 | 21.13 | 21.38 | 21.01 | 21.31 | 175,518 | +0.46(+2.18%) |
Sep 23, 2010 | 20.83 | 21.03 | 20.77 | 20.85 | 91,739 | -0.15(-0.71%) |
Sep 22, 2010 | 21.08 | 21.32 | 20.98 | 21.00 | 152,879 | -0.13(-0.63%) |
Sep 21, 2010 | 21.16 | 21.26 | 20.99 | 21.13 | 195,468 | -0.01(-0.06%) |
Sep 20, 2010 | 20.87 | 21.21 | 20.79 | 21.15 | 98,957 | +0.33(+1.60%) |
Sep 17, 2010 | 20.81 | 20.97 | 20.76 | 20.81 | 129,852 | -0.15(-0.73%) |
Sep 15, 2010 | 20.91 | 20.97 | 20.77 | 20.97 | 173,422 | -0.04(-0.19%) |
Sep 14, 2010 | 20.97 | 21.14 | 20.93 | 21.01 | 115,266 | -0.04(-0.19%) |
Sep 13, 2010 | 21.15 | 21.15 | 20.92 | 21.05 | 86,168 | +0.13(+0.64%) |
Sep 10, 2010 | 20.77 | 20.96 | 20.77 | 20.91 | 161,646 | +0.23(+1.12%) |
Sep 09, 2010 | 20.87 | 20.90 | 20.64 | 20.68 | 593,600 | +0.05(+0.26%) |
Sep 08, 2010 | 20.47 | 20.72 | 20.47 | 20.63 | 174,563 | +0.17(+0.81%) |
Sep 07, 2010 | 20.63 | 20.65 | 20.42 | 20.46 | 117,805 | -0.32(-1.54%) |
Sep 03, 2010 | 20.76 | 20.86 | 20.62 | 20.78 | 358,972 | +0.22(+1.07%) |
Sep 02, 2010 | 20.43 | 20.57 | 20.30 | 20.56 | 76,624 | +0.16(+0.78%) |