Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.30 | 23.44 | 23.09 | 23.09 | 966,610 | -0.47(-2.00%) |
Nov 29, 2010 | 23.48 | 23.65 | 23.02 | 23.56 | 312,250 | -0.15(-0.62%) |
Nov 26, 2010 | 23.66 | 23.89 | 23.56 | 23.71 | 215,249 | -0.12(-0.52%) |
Nov 24, 2010 | 24.00 | 23.83 | 23.83 | 23.83 | 603,063 | +0.06(+0.26%) |
Nov 23, 2010 | 23.62 | 23.92 | 23.37 | 23.77 | 221,474 | -0.14(-0.58%) |
Nov 22, 2010 | 23.71 | 23.97 | 23.37 | 23.91 | 288,505 | +0.08(+0.32%) |
Nov 19, 2010 | 23.57 | 23.92 | 23.57 | 23.83 | 227,859 | +0.12(+0.52%) |
Nov 18, 2010 | 23.84 | 23.86 | 23.61 | 23.71 | 367,339 | +0.16(+0.69%) |
Nov 17, 2010 | 23.71 | 23.89 | 23.48 | 23.54 | 202,571 | -0.15(-0.62%) |
Nov 16, 2010 | 23.96 | 24.02 | 23.51 | 23.69 | 317,851 | -0.46(-1.89%) |
Nov 15, 2010 | 23.92 | 24.46 | 23.69 | 24.15 | 301,291 | +0.39(+1.63%) |
Nov 12, 2010 | 23.92 | 24.17 | 23.68 | 23.76 | 174,030 | -0.41(-1.69%) |
Nov 11, 2010 | 23.88 | 24.33 | 23.79 | 24.17 | 158,125 | +0.01(+0.03%) |
Nov 10, 2010 | 23.68 | 24.19 | 23.56 | 24.16 | 265,605 | +0.49(+2.06%) |
Nov 09, 2010 | 24.13 | 24.26 | 23.54 | 23.68 | 244,039 | -0.45(-1.85%) |
Nov 08, 2010 | 24.08 | 24.20 | 23.85 | 24.12 | 130,810 | -0.16(-0.66%) |
Nov 05, 2010 | 24.31 | 24.31 | 23.98 | 24.28 | 229,251 | +0.04(+0.16%) |
Nov 04, 2010 | 23.54 | 24.36 | 23.54 | 24.24 | 420,849 | +0.98(+4.19%) |
Nov 03, 2010 | 23.14 | 23.27 | 22.83 | 23.27 | 339,254 | +0.19(+0.83%) |
Nov 02, 2010 | 22.83 | 23.21 | 22.78 | 23.08 | 426,469 | +0.46(+2.04%) |
Nov 01, 2010 | 23.49 | 23.64 | 22.29 | 22.62 | 636,871 | -0.75(-3.22%) |
Oct 29, 2010 | 23.07 | 23.41 | 23.02 | 23.37 | 316,775 | +0.26(+1.13%) |
Oct 28, 2010 | 23.54 | 23.54 | 23.02 | 23.11 | 333,732 | -0.16(-0.69%) |
Oct 27, 2010 | 24.58 | 24.58 | 23.00 | 23.27 | 788,549 | -2.32(-9.07%) |
Oct 25, 2010 | 25.27 | 25.62 | 25.18 | 25.59 | 546,578 | +0.46(+1.83%) |
Oct 22, 2010 | 25.33 | 25.33 | 24.97 | 25.13 | 279,737 | -0.13(-0.52%) |
Oct 21, 2010 | 24.81 | 25.27 | 24.81 | 25.26 | 618,145 | +0.51(+2.05%) |
Oct 20, 2010 | 24.55 | 24.96 | 24.50 | 24.75 | 315,613 | +0.32(+1.32%) |
Oct 19, 2010 | 24.61 | 24.87 | 24.18 | 24.43 | 463,540 | -0.55(-2.18%) |
Oct 18, 2010 | 24.57 | 24.99 | 24.51 | 24.97 | 195,883 | +0.41(+1.66%) |
Oct 15, 2010 | 24.84 | 25.25 | 24.44 | 24.57 | 307,526 | -0.14(-0.56%) |
Oct 14, 2010 | 24.68 | 24.85 | 24.48 | 24.71 | 230,634 | +0.06(+0.25%) |
Oct 13, 2010 | 24.24 | 24.78 | 24.14 | 24.64 | 354,482 | +0.53(+2.20%) |
Oct 12, 2010 | 24.18 | 24.20 | 23.90 | 24.11 | 472,022 | -0.10(-0.41%) |
Oct 11, 2010 | 24.27 | 24.32 | 24.08 | 24.21 | 309,321 | +0.00(+0.00%) |
Oct 08, 2010 | 24.21 | 24.30 | 23.64 | 24.21 | 376,337 | +0.46(+1.94%) |
Oct 07, 2010 | 24.14 | 24.24 | 23.60 | 23.75 | 4,791 | -0.30(-1.25%) |
Oct 06, 2010 | 24.14 | 24.32 | 23.92 | 24.05 | 189,842 | -0.14(-0.57%) |
Oct 05, 2010 | 23.65 | 24.26 | 23.55 | 24.19 | 2,512 | +0.74(+3.15%) |
Oct 04, 2010 | 23.81 | 23.82 | 23.22 | 23.45 | 280,069 | -0.36(-1.52%) |
Oct 01, 2010 | 23.81 | 23.82 | 23.41 | 23.81 | 643,580 | +0.30(+1.26%) |
Sep 30, 2010 | 23.52 | 23.82 | 23.25 | 23.52 | 5,099 | +0.05(+0.21%) |
Sep 29, 2010 | 23.53 | 23.76 | 23.40 | 23.47 | 320,088 | -0.22(-0.91%) |
Sep 28, 2010 | 23.67 | 23.88 | 23.21 | 23.68 | 2,100 | +0.06(+0.26%) |
Sep 27, 2010 | 23.59 | 23.68 | 23.29 | 23.62 | 328,005 | +0.11(+0.46%) |
Sep 24, 2010 | 23.07 | 23.58 | 23.06 | 23.51 | 639,914 | +0.95(+4.22%) |
Sep 23, 2010 | 22.42 | 23.04 | 22.35 | 22.56 | 4,445 | -0.08(-0.34%) |
Sep 22, 2010 | 23.14 | 23.19 | 22.50 | 22.64 | 319,836 | -0.49(-2.13%) |
Sep 21, 2010 | 23.17 | 23.43 | 23.05 | 23.13 | 547,221 | -0.01(-0.03%) |
Sep 20, 2010 | 22.82 | 23.24 | 22.79 | 23.14 | 586,841 | +0.37(+1.62%) |
Sep 17, 2010 | 22.77 | 23.05 | 22.48 | 22.77 | 405,341 | -0.30(-1.30%) |
Sep 15, 2010 | 22.98 | 23.15 | 22.94 | 23.07 | 587,581 | +0.08(+0.37%) |
Sep 14, 2010 | 22.61 | 23.13 | 22.51 | 22.98 | 17,829 | +0.26(+1.15%) |
Sep 13, 2010 | 22.62 | 22.85 | 22.36 | 22.72 | 666,863 | +0.28(+1.27%) |
Sep 10, 2010 | 22.39 | 22.70 | 22.38 | 22.44 | 381,118 | +0.07(+0.31%) |
Sep 09, 2010 | 22.57 | 22.64 | 22.19 | 22.37 | 139 | +0.08(+0.38%) |
Sep 08, 2010 | 21.99 | 22.36 | 21.88 | 22.29 | 311 | +0.43(+1.97%) |
Sep 07, 2010 | 22.41 | 22.42 | 21.76 | 21.85 | 2,809 | -0.64(-2.84%) |
Sep 03, 2010 | 22.47 | 22.55 | 21.97 | 22.49 | 409,974 | +0.32(+1.46%) |
Sep 02, 2010 | 21.96 | 22.25 | 21.64 | 22.17 | 4,333 | +0.12(+0.56%) |