Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.62 | 23.93 | 23.62 | 23.87 | 101,521 | -0.05(-0.21%) |
Nov 29, 2010 | 24.20 | 24.20 | 23.82 | 23.92 | 94,076 | -0.28(-1.16%) |
Nov 26, 2010 | 24.24 | 24.33 | 24.05 | 24.20 | 40,342 | -0.05(-0.21%) |
Nov 24, 2010 | 24.26 | 24.25 | 24.25 | 24.25 | 82,775 | +0.05(+0.21%) |
Nov 23, 2010 | 24.00 | 24.26 | 23.82 | 24.20 | 117,192 | +0.14(+0.58%) |
Nov 22, 2010 | 24.36 | 24.36 | 24.05 | 24.06 | 58,666 | -0.39(-1.60%) |
Nov 19, 2010 | 24.50 | 24.55 | 24.36 | 24.45 | 66,666 | -0.05(-0.20%) |
Nov 18, 2010 | 24.41 | 24.54 | 24.23 | 24.50 | 115,861 | -0.20(-0.81%) |
Nov 17, 2010 | 24.75 | 24.93 | 24.63 | 24.70 | 83,886 | +0.00(+0.00%) |
Nov 16, 2010 | 24.72 | 24.81 | 24.50 | 24.70 | 43,246 | -0.12(-0.48%) |
Nov 15, 2010 | 24.91 | 24.95 | 24.80 | 24.82 | 44,174 | -0.02(-0.08%) |
Nov 12, 2010 | 24.84 | 24.90 | 24.66 | 24.84 | 127,123 | +0.00(+0.00%) |
Nov 11, 2010 | 24.79 | 24.89 | 24.76 | 24.84 | 65,011 | -0.10(-0.40%) |
Nov 10, 2010 | 24.84 | 24.96 | 24.69 | 24.94 | 58,363 | +0.16(+0.65%) |
Nov 09, 2010 | 24.74 | 24.96 | 24.74 | 24.78 | 118,106 | -0.01(-0.04%) |
Nov 08, 2010 | 24.90 | 24.97 | 24.79 | 24.79 | 74,181 | -0.17(-0.68%) |
Nov 05, 2010 | 24.99 | 25.18 | 24.85 | 24.96 | 136,884 | +0.00(+0.00%) |
Nov 04, 2010 | 24.79 | 25.00 | 24.62 | 24.96 | 109,889 | +0.23(+0.93%) |
Nov 03, 2010 | 24.59 | 24.75 | 24.53 | 24.73 | 50,862 | +0.20(+0.82%) |
Nov 02, 2010 | 24.65 | 24.81 | 24.53 | 24.53 | 98,385 | -0.05(-0.20%) |
Nov 01, 2010 | 24.63 | 24.67 | 24.55 | 24.58 | 77,341 | +0.01(+0.04%) |
Oct 29, 2010 | 24.55 | 24.69 | 24.53 | 24.57 | 59,167 | +0.00(+0.00%) |
Oct 28, 2010 | 24.79 | 24.79 | 24.51 | 24.57 | 112,925 | -0.21(-0.85%) |
Oct 27, 2010 | 24.86 | 24.89 | 24.78 | 24.78 | 204,721 | -0.05(-0.20%) |
Oct 25, 2010 | 25.23 | 25.23 | 24.83 | 24.83 | 132,542 | -0.26(-1.04%) |
Oct 22, 2010 | 24.94 | 25.10 | 24.94 | 25.09 | 398,110 | +0.07(+0.28%) |
Oct 21, 2010 | 24.89 | 25.02 | 24.80 | 25.02 | 188,810 | +0.17(+0.68%) |
Oct 20, 2010 | 24.89 | 24.90 | 24.80 | 24.85 | 62,524 | -0.02(-0.08%) |
Oct 19, 2010 | 24.95 | 25.00 | 24.80 | 24.87 | 114,411 | -0.15(-0.60%) |
Oct 18, 2010 | 24.87 | 25.09 | 24.78 | 25.02 | 296,105 | +0.27(+1.09%) |
Oct 15, 2010 | 25.14 | 25.18 | 24.75 | 24.75 | 260,403 | -0.40(-1.59%) |
Oct 14, 2010 | 25.11 | 25.22 | 25.00 | 25.15 | 427,012 | +0.04(+0.16%) |
Oct 13, 2010 | 25.03 | 25.27 | 24.96 | 25.11 | 611,857 | +0.18(+0.72%) |
Oct 12, 2010 | 24.76 | 25.09 | 24.66 | 24.93 | 540,233 | +0.18(+0.73%) |
Oct 11, 2010 | 24.74 | 24.80 | 24.58 | 24.75 | 203,644 | +0.02(+0.08%) |
Oct 08, 2010 | 24.73 | 24.92 | 24.70 | 24.73 | 155,494 | -0.07(-0.28%) |
Oct 07, 2010 | 24.90 | 24.90 | 24.54 | 24.80 | 255,965 | +0.03(+0.12%) |
Oct 06, 2010 | 24.67 | 24.85 | 24.56 | 24.77 | 165,730 | +0.17(+0.69%) |
Oct 05, 2010 | 24.69 | 24.69 | 24.55 | 24.60 | 210,005 | -0.05(-0.20%) |
Oct 04, 2010 | 24.68 | 24.82 | 24.54 | 24.65 | 170,825 | +0.04(+0.16%) |
Oct 01, 2010 | 24.61 | 24.73 | 24.54 | 24.61 | 174,608 | +0.05(+0.20%) |
Sep 30, 2010 | 24.72 | 24.83 | 24.52 | 24.56 | 247,721 | -0.07(-0.28%) |
Sep 29, 2010 | 24.51 | 24.65 | 24.50 | 24.63 | 168,290 | +0.18(+0.74%) |
Sep 28, 2010 | 24.61 | 24.61 | 24.40 | 24.45 | 145,811 | -0.08(-0.33%) |
Sep 27, 2010 | 24.66 | 24.87 | 24.53 | 24.53 | 71,859 | -0.02(-0.08%) |
Sep 24, 2010 | 24.74 | 24.86 | 24.55 | 24.55 | 152,080 | -0.04(-0.16%) |
Sep 23, 2010 | 24.62 | 24.79 | 24.56 | 24.59 | 208,270 | -0.09(-0.36%) |
Sep 22, 2010 | 24.88 | 24.90 | 24.64 | 24.68 | 248,186 | -0.22(-0.88%) |
Sep 21, 2010 | 24.90 | 24.99 | 24.80 | 24.90 | 580,596 | -0.07(-0.28%) |
Sep 20, 2010 | 24.91 | 25.05 | 24.79 | 24.97 | 845,263 | +0.01(+0.04%) |
Sep 17, 2010 | 24.96 | 24.96 | 24.56 | 24.96 | 190,587 | +0.47(+1.92%) |
Sep 15, 2010 | 24.33 | 24.50 | 24.31 | 24.49 | 198,481 | +0.12(+0.49%) |
Sep 14, 2010 | 24.22 | 24.38 | 24.11 | 24.37 | 163,558 | +0.01(+0.04%) |
Sep 13, 2010 | 24.38 | 24.43 | 24.26 | 24.36 | 168,532 | +0.05(+0.21%) |
Sep 10, 2010 | 24.49 | 24.49 | 24.18 | 24.31 | 232,230 | -0.16(-0.65%) |
Sep 09, 2010 | 24.33 | 24.49 | 24.20 | 24.47 | 334,157 | +0.26(+1.07%) |
Sep 08, 2010 | 24.04 | 24.28 | 24.02 | 24.21 | 235,940 | +0.17(+0.71%) |
Sep 07, 2010 | 24.10 | 24.10 | 23.83 | 24.04 | 76,037 | -0.06(-0.25%) |
Sep 03, 2010 | 23.92 | 24.10 | 23.86 | 24.10 | 192,299 | +0.18(+0.75%) |
Sep 02, 2010 | 23.89 | 23.95 | 23.79 | 23.92 | 149,129 | +0.08(+0.34%) |