Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.44 | 24.94 | 24.36 | 24.84 | 635,030 | +0.07(+0.30%) |
Nov 29, 2010 | 24.61 | 24.88 | 24.15 | 24.77 | 510,313 | -0.15(-0.62%) |
Nov 26, 2010 | 24.99 | 25.20 | 24.88 | 24.92 | 182,617 | -0.36(-1.42%) |
Nov 24, 2010 | 24.57 | 25.28 | 25.28 | 25.28 | 396,600 | +0.87(+3.58%) |
Nov 23, 2010 | 24.62 | 24.74 | 24.12 | 24.41 | 471,581 | -0.61(-2.44%) |
Nov 22, 2010 | 24.42 | 25.02 | 24.42 | 25.02 | 460,045 | +0.29(+1.19%) |
Nov 19, 2010 | 24.48 | 24.80 | 24.32 | 24.72 | 344,015 | +0.18(+0.72%) |
Nov 18, 2010 | 24.41 | 24.85 | 24.41 | 24.55 | 468,618 | +0.46(+1.92%) |
Nov 17, 2010 | 24.08 | 24.25 | 23.86 | 24.08 | 653,746 | +0.07(+0.28%) |
Nov 16, 2010 | 24.66 | 24.70 | 23.84 | 24.02 | 1,018,726 | -0.90(-3.60%) |
Nov 15, 2010 | 25.07 | 25.24 | 24.75 | 24.91 | 765,008 | +0.05(+0.21%) |
Nov 12, 2010 | 25.24 | 25.28 | 24.64 | 24.86 | 723,176 | -0.62(-2.42%) |
Nov 11, 2010 | 25.35 | 25.75 | 25.28 | 25.48 | 489,322 | -0.19(-0.74%) |
Nov 10, 2010 | 25.46 | 25.70 | 25.17 | 25.67 | 270,329 | +0.21(+0.81%) |
Nov 09, 2010 | 26.00 | 26.02 | 25.33 | 25.46 | 409,390 | -0.47(-1.81%) |
Nov 08, 2010 | 25.66 | 25.94 | 25.50 | 25.93 | 588,604 | +0.09(+0.34%) |
Nov 05, 2010 | 25.60 | 25.88 | 25.55 | 25.85 | 546,142 | +0.28(+1.09%) |
Nov 04, 2010 | 24.63 | 25.61 | 24.56 | 25.57 | 1,226,723 | +1.19(+4.89%) |
Nov 03, 2010 | 24.78 | 24.78 | 24.01 | 24.37 | 1,955,425 | -0.40(-1.60%) |
Nov 02, 2010 | 25.27 | 25.34 | 24.69 | 24.77 | 1,323,352 | -0.26(-1.05%) |
Nov 01, 2010 | 25.27 | 25.43 | 24.79 | 25.03 | 989,833 | +0.04(+0.18%) |
Oct 29, 2010 | 25.20 | 25.26 | 24.95 | 24.99 | 1,686,215 | -0.24(-0.96%) |
Oct 28, 2010 | 25.58 | 25.76 | 24.54 | 25.23 | 3,186,853 | +0.76(+3.11%) |
Oct 27, 2010 | 24.26 | 24.51 | 23.84 | 24.47 | 1,608,590 | -0.27(-1.09%) |
Oct 25, 2010 | 24.92 | 25.22 | 24.70 | 24.74 | 572,519 | -0.01(-0.03%) |
Oct 22, 2010 | 24.88 | 24.90 | 24.57 | 24.75 | 370,869 | -0.03(-0.12%) |
Oct 21, 2010 | 24.73 | 25.11 | 24.41 | 24.78 | 808,613 | +0.12(+0.47%) |
Oct 20, 2010 | 24.18 | 24.75 | 24.18 | 24.66 | 878,413 | +0.48(+1.97%) |
Oct 19, 2010 | 23.86 | 24.77 | 23.86 | 24.18 | 1,515,927 | -0.10(-0.39%) |
Oct 18, 2010 | 23.92 | 24.29 | 23.83 | 24.28 | 585,793 | +0.28(+1.16%) |
Oct 15, 2010 | 24.28 | 24.33 | 23.68 | 24.00 | 1,154,218 | -0.04(-0.15%) |
Oct 14, 2010 | 24.00 | 24.28 | 23.59 | 24.04 | 1,482,701 | +0.03(+0.12%) |
Oct 13, 2010 | 23.77 | 24.20 | 23.54 | 24.01 | 1,056,368 | +0.44(+1.86%) |
Oct 12, 2010 | 23.70 | 23.70 | 23.18 | 23.57 | 1,077,891 | -0.15(-0.65%) |
Oct 11, 2010 | 23.86 | 24.04 | 23.24 | 23.72 | 817,924 | -0.23(-0.95%) |
Oct 08, 2010 | 23.95 | 24.02 | 23.50 | 23.95 | 544,342 | +0.23(+0.96%) |
Oct 07, 2010 | 23.66 | 23.79 | 23.50 | 23.72 | 1,036,717 | +0.12(+0.50%) |
Oct 06, 2010 | 23.26 | 23.64 | 23.23 | 23.61 | 1,187,008 | +0.34(+1.45%) |
Oct 05, 2010 | 22.79 | 23.31 | 22.79 | 23.27 | 1,282,412 | +0.82(+3.65%) |
Oct 04, 2010 | 22.74 | 22.95 | 22.22 | 22.45 | 540,365 | -0.38(-1.67%) |
Oct 01, 2010 | 22.83 | 23.10 | 22.59 | 22.83 | 1,124,332 | +0.19(+0.83%) |
Sep 30, 2010 | 22.64 | 22.94 | 22.32 | 22.64 | 546 | +0.28(+1.25%) |
Sep 29, 2010 | 23.12 | 23.12 | 22.11 | 22.36 | 1,558,404 | -0.88(-3.78%) |
Sep 28, 2010 | 22.83 | 23.28 | 22.52 | 23.24 | 1,052,901 | +0.46(+2.02%) |
Sep 27, 2010 | 22.82 | 22.84 | 22.55 | 22.78 | 778,280 | -0.04(-0.19%) |
Sep 24, 2010 | 22.35 | 22.91 | 22.13 | 22.82 | 724,791 | +0.75(+3.42%) |
Sep 23, 2010 | 21.76 | 22.71 | 21.64 | 22.07 | 887,531 | +0.13(+0.60%) |
Sep 22, 2010 | 22.11 | 22.65 | 21.89 | 21.94 | 592,518 | -0.31(-1.41%) |
Sep 21, 2010 | 22.36 | 22.52 | 22.16 | 22.25 | 475,190 | -0.16(-0.72%) |
Sep 20, 2010 | 21.77 | 22.48 | 21.74 | 22.41 | 1,098,291 | +0.70(+3.20%) |
Sep 17, 2010 | 21.72 | 21.82 | 21.22 | 21.72 | 1,374,592 | +0.75(+3.60%) |
Sep 15, 2010 | 20.58 | 21.01 | 20.33 | 20.96 | 865,510 | +0.20(+0.95%) |
Sep 14, 2010 | 20.46 | 20.89 | 20.44 | 20.77 | 65,706 | +0.21(+1.03%) |
Sep 13, 2010 | 20.28 | 20.71 | 20.21 | 20.55 | 578,295 | +0.55(+2.74%) |
Sep 10, 2010 | 19.89 | 20.20 | 19.76 | 20.00 | 326,923 | +0.19(+0.96%) |
Sep 09, 2010 | 20.14 | 20.14 | 19.72 | 19.81 | 310,151 | -0.01(-0.04%) |
Sep 08, 2010 | 19.61 | 20.07 | 19.61 | 19.82 | 335,017 | +0.22(+1.12%) |
Sep 07, 2010 | 19.87 | 20.01 | 19.53 | 19.60 | 746,907 | -0.33(-1.65%) |
Sep 03, 2010 | 19.81 | 20.09 | 19.64 | 19.93 | 732,619 | +0.45(+2.29%) |
Sep 02, 2010 | 19.26 | 19.49 | 19.08 | 19.49 | 282 | +0.40(+2.07%) |