Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.94 | 24.33 | 23.88 | 24.13 | 380,348 | -0.10(-0.42%) |
Nov 29, 2010 | 23.97 | 24.28 | 23.74 | 24.23 | 634,259 | +0.15(+0.61%) |
Nov 26, 2010 | 24.15 | 24.25 | 24.02 | 24.09 | 82,822 | -0.26(-1.05%) |
Nov 24, 2010 | 24.11 | 24.34 | 24.34 | 24.34 | 311,630 | +0.38(+1.60%) |
Nov 23, 2010 | 24.06 | 24.06 | 23.75 | 23.96 | 277,045 | -0.46(-1.87%) |
Nov 22, 2010 | 24.39 | 24.42 | 23.97 | 24.41 | 325,337 | -0.08(-0.33%) |
Nov 19, 2010 | 24.31 | 24.50 | 24.08 | 24.50 | 201,202 | +0.16(+0.66%) |
Nov 18, 2010 | 24.11 | 24.37 | 24.09 | 24.33 | 139,366 | +0.50(+2.11%) |
Nov 17, 2010 | 23.72 | 23.96 | 23.63 | 23.83 | 192,720 | +0.09(+0.40%) |
Nov 16, 2010 | 23.99 | 23.99 | 23.57 | 23.74 | 237,743 | -0.48(-2.00%) |
Nov 15, 2010 | 24.39 | 24.46 | 24.20 | 24.22 | 427,803 | -0.09(-0.36%) |
Nov 12, 2010 | 24.43 | 24.53 | 24.11 | 24.31 | 161,027 | -0.36(-1.47%) |
Nov 11, 2010 | 24.31 | 24.67 | 24.30 | 24.67 | 283,513 | +0.23(+0.96%) |
Nov 10, 2010 | 24.18 | 24.45 | 23.96 | 24.43 | 180,793 | +0.32(+1.31%) |
Nov 09, 2010 | 24.24 | 24.43 | 23.99 | 24.12 | 569,040 | -0.01(-0.03%) |
Nov 08, 2010 | 23.88 | 24.13 | 23.86 | 24.13 | 192,719 | +0.12(+0.50%) |
Nov 05, 2010 | 23.92 | 24.01 | 23.83 | 24.01 | 195,462 | +0.09(+0.39%) |
Nov 04, 2010 | 23.51 | 23.93 | 23.51 | 23.91 | 251,585 | +0.68(+2.95%) |
Nov 03, 2010 | 23.24 | 23.25 | 22.92 | 23.23 | 312,938 | +0.05(+0.23%) |
Nov 02, 2010 | 23.09 | 23.27 | 23.00 | 23.17 | 151,509 | +0.26(+1.14%) |
Nov 01, 2010 | 23.05 | 23.20 | 22.80 | 22.91 | 250,100 | +0.09(+0.38%) |
Oct 29, 2010 | 22.72 | 22.88 | 22.66 | 22.82 | 190,967 | -0.02(-0.10%) |
Oct 28, 2010 | 23.06 | 23.08 | 22.76 | 22.85 | 226,943 | -0.00(-0.02%) |
Oct 27, 2010 | 22.79 | 22.86 | 22.56 | 22.85 | 222,759 | -0.07(-0.32%) |
Oct 25, 2010 | 23.09 | 23.23 | 22.90 | 22.92 | 229,192 | +0.03(+0.15%) |
Oct 22, 2010 | 22.82 | 22.97 | 22.80 | 22.89 | 178,309 | +0.14(+0.62%) |
Oct 21, 2010 | 22.87 | 23.02 | 22.55 | 22.75 | 294,672 | -0.05(-0.21%) |
Oct 20, 2010 | 22.57 | 22.90 | 22.56 | 22.80 | 172,578 | +0.30(+1.31%) |
Oct 19, 2010 | 22.78 | 22.78 | 22.32 | 22.50 | 346,141 | -0.62(-2.67%) |
Oct 18, 2010 | 22.85 | 23.15 | 22.80 | 23.12 | 301,957 | +0.23(+1.00%) |
Oct 15, 2010 | 22.99 | 22.99 | 22.66 | 22.89 | 317,050 | +0.04(+0.18%) |
Oct 14, 2010 | 22.84 | 23.00 | 22.68 | 22.85 | 280,186 | +0.01(+0.06%) |
Oct 13, 2010 | 22.76 | 22.95 | 22.70 | 22.84 | 167,799 | +0.25(+1.10%) |
Oct 12, 2010 | 22.53 | 22.68 | 22.29 | 22.59 | 172,852 | -0.01(-0.03%) |
Oct 11, 2010 | 22.55 | 22.69 | 22.53 | 22.60 | 92,080 | +0.05(+0.21%) |
Oct 08, 2010 | 22.55 | 22.61 | 22.22 | 22.55 | 152,233 | +0.28(+1.27%) |
Oct 07, 2010 | 22.48 | 22.52 | 22.14 | 22.27 | 170,302 | -0.09(-0.42%) |
Oct 06, 2010 | 22.22 | 22.45 | 22.21 | 22.36 | 221,280 | +0.15(+0.70%) |
Oct 05, 2010 | 21.92 | 22.27 | 21.92 | 22.21 | 253,845 | +0.50(+2.29%) |
Oct 04, 2010 | 21.89 | 22.02 | 21.61 | 21.71 | 123,839 | -0.27(-1.22%) |
Oct 01, 2010 | 21.98 | 22.03 | 21.82 | 21.98 | 198,339 | +0.24(+1.08%) |
Sep 30, 2010 | 21.86 | 21.94 | 21.53 | 21.74 | 358,298 | +0.04(+0.19%) |
Sep 29, 2010 | 21.46 | 21.80 | 21.44 | 21.70 | 169,577 | +0.17(+0.81%) |
Sep 28, 2010 | 21.40 | 21.57 | 21.19 | 21.53 | 185,164 | +0.15(+0.72%) |
Sep 27, 2010 | 21.44 | 21.53 | 21.37 | 21.37 | 167,772 | -0.07(-0.31%) |
Sep 24, 2010 | 21.27 | 21.51 | 21.14 | 21.44 | 174,417 | +0.46(+2.18%) |
Sep 23, 2010 | 20.96 | 21.16 | 20.90 | 20.98 | 91,163 | -0.15(-0.71%) |
Sep 22, 2010 | 21.21 | 21.46 | 21.11 | 21.13 | 151,917 | -0.13(-0.63%) |
Sep 21, 2010 | 21.29 | 21.39 | 21.13 | 21.27 | 194,238 | -0.01(-0.06%) |
Sep 20, 2010 | 21.00 | 21.35 | 20.93 | 21.28 | 98,335 | +0.33(+1.60%) |
Sep 17, 2010 | 20.95 | 21.11 | 20.89 | 20.95 | 129,036 | -0.15(-0.73%) |
Sep 15, 2010 | 21.04 | 21.11 | 20.90 | 21.10 | 172,332 | -0.04(-0.19%) |
Sep 14, 2010 | 21.10 | 21.27 | 21.07 | 21.14 | 114,541 | -0.04(-0.19%) |
Sep 13, 2010 | 21.28 | 21.28 | 21.05 | 21.18 | 85,626 | +0.13(+0.64%) |
Sep 10, 2010 | 20.90 | 21.10 | 20.90 | 21.05 | 160,629 | +0.23(+1.12%) |
Sep 09, 2010 | 21.00 | 21.03 | 20.77 | 20.81 | 589,867 | +0.05(+0.26%) |
Sep 08, 2010 | 20.60 | 20.85 | 20.60 | 20.76 | 173,465 | +0.17(+0.81%) |
Sep 07, 2010 | 20.76 | 20.78 | 20.55 | 20.59 | 117,064 | -0.32(-1.54%) |
Sep 03, 2010 | 20.89 | 20.99 | 20.75 | 20.91 | 356,715 | +0.22(+1.07%) |
Sep 02, 2010 | 20.56 | 20.70 | 20.43 | 20.69 | 76,142 | +0.16(+0.78%) |