Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.94 | 23.64 | 22.86 | 23.53 | 602,565 | +0.29(+1.24%) |
Nov 29, 2010 | 23.28 | 23.44 | 22.99 | 23.25 | 227,579 | -0.20(-0.85%) |
Nov 26, 2010 | 23.18 | 23.62 | 23.18 | 23.45 | 50,298 | -0.12(-0.52%) |
Nov 24, 2010 | 23.32 | 23.57 | 23.57 | 23.57 | 196,889 | +0.37(+1.60%) |
Nov 23, 2010 | 22.87 | 23.34 | 22.84 | 23.20 | 360,631 | -0.13(-0.54%) |
Nov 22, 2010 | 23.28 | 23.34 | 22.82 | 23.32 | 408,969 | +0.07(+0.31%) |
Nov 19, 2010 | 22.86 | 23.27 | 22.84 | 23.25 | 427,738 | +0.43(+1.89%) |
Nov 18, 2010 | 22.23 | 23.17 | 22.23 | 22.82 | 661,398 | +0.84(+3.81%) |
Nov 17, 2010 | 21.60 | 22.20 | 21.60 | 21.98 | 385,050 | +0.39(+1.81%) |
Nov 16, 2010 | 21.57 | 21.71 | 21.12 | 21.59 | 692,003 | -0.11(-0.51%) |
Nov 15, 2010 | 21.68 | 22.05 | 21.59 | 21.70 | 459,451 | -0.00(-0.02%) |
Nov 12, 2010 | 21.62 | 21.79 | 21.46 | 21.71 | 330,199 | -0.14(-0.66%) |
Nov 11, 2010 | 21.73 | 22.00 | 21.65 | 21.85 | 235,699 | -0.01(-0.06%) |
Nov 10, 2010 | 22.01 | 22.06 | 21.42 | 21.86 | 560,114 | -0.51(-2.30%) |
Nov 09, 2010 | 22.37 | 22.48 | 22.27 | 22.38 | 361,215 | +0.32(+1.43%) |
Nov 08, 2010 | 22.20 | 22.25 | 21.88 | 22.06 | 182,830 | -0.12(-0.56%) |
Nov 05, 2010 | 21.99 | 22.26 | 21.96 | 22.18 | 171,328 | +0.28(+1.27%) |
Nov 04, 2010 | 21.61 | 21.91 | 21.60 | 21.91 | 229,966 | +0.34(+1.60%) |
Nov 03, 2010 | 21.45 | 21.59 | 21.34 | 21.56 | 404,080 | +0.11(+0.53%) |
Nov 02, 2010 | 21.58 | 21.68 | 21.38 | 21.45 | 236,710 | +0.09(+0.42%) |
Nov 01, 2010 | 21.42 | 21.80 | 21.20 | 21.36 | 224,568 | -0.05(-0.21%) |
Oct 29, 2010 | 21.37 | 21.55 | 21.26 | 21.40 | 358,232 | +0.05(+0.21%) |
Oct 28, 2010 | 21.60 | 21.71 | 21.32 | 21.36 | 405,010 | -0.14(-0.67%) |
Oct 27, 2010 | 21.72 | 21.80 | 21.30 | 21.50 | 1,043,914 | +0.25(+1.18%) |
Oct 25, 2010 | 21.50 | 21.74 | 21.20 | 21.25 | 1,097,672 | -0.27(-1.24%) |
Oct 22, 2010 | 21.97 | 22.53 | 21.27 | 21.52 | 1,977,080 | -2.04(-8.66%) |
Oct 21, 2010 | 23.60 | 23.69 | 23.33 | 23.56 | 546,822 | +0.09(+0.38%) |
Oct 20, 2010 | 23.47 | 23.70 | 23.44 | 23.47 | 221,145 | +0.18(+0.77%) |
Oct 19, 2010 | 23.41 | 23.76 | 23.11 | 23.29 | 374,422 | -0.45(-1.92%) |
Oct 18, 2010 | 23.71 | 23.84 | 23.42 | 23.74 | 704,527 | +0.08(+0.33%) |
Oct 15, 2010 | 24.03 | 24.04 | 23.44 | 23.66 | 880,542 | -0.09(-0.40%) |
Oct 14, 2010 | 24.46 | 24.62 | 23.75 | 23.76 | 1,042,769 | -0.85(-3.46%) |
Oct 13, 2010 | 25.01 | 25.08 | 24.56 | 24.61 | 310,212 | -0.20(-0.79%) |
Oct 12, 2010 | 24.83 | 24.92 | 24.51 | 24.80 | 200,664 | -0.02(-0.10%) |
Oct 11, 2010 | 24.79 | 25.06 | 24.58 | 24.83 | 360,891 | +0.17(+0.68%) |
Oct 08, 2010 | 24.22 | 24.81 | 24.14 | 24.66 | 268,109 | +0.49(+2.02%) |
Oct 07, 2010 | 24.38 | 24.38 | 24.01 | 24.17 | 191,846 | +0.01(+0.03%) |
Oct 06, 2010 | 24.09 | 24.22 | 23.94 | 24.17 | 206,240 | -0.03(-0.12%) |
Oct 05, 2010 | 23.81 | 24.50 | 23.67 | 24.19 | 595,314 | +0.50(+2.13%) |
Oct 04, 2010 | 23.82 | 24.09 | 23.64 | 23.69 | 503,022 | -0.19(-0.81%) |
Oct 01, 2010 | 24.02 | 24.21 | 23.65 | 23.88 | 339,629 | -0.05(-0.22%) |
Sep 30, 2010 | 24.04 | 24.22 | 23.60 | 23.94 | 351,245 | -0.02(-0.07%) |
Sep 29, 2010 | 23.96 | 24.06 | 23.72 | 23.95 | 424,205 | -0.16(-0.65%) |
Sep 28, 2010 | 23.65 | 24.17 | 23.30 | 24.11 | 353,735 | +0.55(+2.35%) |
Sep 27, 2010 | 23.34 | 23.82 | 23.34 | 23.56 | 482,385 | +0.13(+0.56%) |
Sep 24, 2010 | 23.56 | 23.63 | 23.32 | 23.42 | 762,733 | +0.13(+0.55%) |
Sep 23, 2010 | 22.97 | 23.47 | 22.90 | 23.30 | 449,828 | +0.09(+0.41%) |
Sep 22, 2010 | 23.22 | 23.47 | 22.97 | 23.20 | 547,041 | -0.10(-0.42%) |
Sep 21, 2010 | 23.42 | 23.58 | 23.22 | 23.30 | 428,185 | -0.14(-0.58%) |
Sep 20, 2010 | 23.32 | 23.49 | 23.00 | 23.44 | 514,770 | +0.21(+0.90%) |
Sep 17, 2010 | 22.97 | 23.44 | 22.91 | 23.23 | 1,061,028 | +0.57(+2.53%) |
Sep 15, 2010 | 22.40 | 22.78 | 22.09 | 22.65 | 851,382 | +0.13(+0.56%) |
Sep 14, 2010 | 21.80 | 22.67 | 21.79 | 22.53 | 577,823 | +0.70(+3.19%) |
Sep 13, 2010 | 21.48 | 21.89 | 21.40 | 21.83 | 472,638 | +0.59(+2.76%) |
Sep 10, 2010 | 21.07 | 21.38 | 21.01 | 21.25 | 648,444 | +0.25(+1.21%) |
Sep 09, 2010 | 21.35 | 21.58 | 20.96 | 20.99 | 463,207 | -0.05(-0.25%) |
Sep 08, 2010 | 20.93 | 21.71 | 20.81 | 21.04 | 751,331 | +0.11(+0.55%) |
Sep 07, 2010 | 21.44 | 21.46 | 20.89 | 20.93 | 629,796 | -0.60(-2.78%) |
Sep 03, 2010 | 21.51 | 21.89 | 21.44 | 21.53 | 512,031 | +0.34(+1.60%) |
Sep 02, 2010 | 19.92 | 21.20 | 19.91 | 21.19 | 519,236 | +1.15(+5.72%) |