Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.81 | 24.34 | 23.52 | 23.91 | 208,580 | -0.21(-0.88%) |
Nov 29, 2010 | 23.99 | 24.37 | 23.42 | 24.12 | 141,174 | +0.04(+0.16%) |
Nov 26, 2010 | 23.86 | 24.59 | 23.86 | 24.08 | 95,283 | -0.11(-0.44%) |
Nov 24, 2010 | 23.72 | 24.19 | 24.19 | 24.19 | 157,545 | +0.74(+3.17%) |
Nov 23, 2010 | 23.08 | 23.62 | 22.80 | 23.45 | 145,518 | -0.02(-0.08%) |
Nov 22, 2010 | 23.27 | 23.47 | 22.90 | 23.47 | 160,293 | +0.19(+0.83%) |
Nov 19, 2010 | 23.09 | 23.47 | 22.71 | 23.27 | 200,096 | +0.19(+0.84%) |
Nov 18, 2010 | 22.21 | 23.33 | 22.03 | 23.08 | 399,943 | +1.35(+6.22%) |
Nov 17, 2010 | 21.55 | 21.83 | 21.39 | 21.73 | 214,158 | +0.15(+0.72%) |
Nov 16, 2010 | 22.50 | 22.63 | 20.77 | 21.57 | 627,436 | -1.03(-4.57%) |
Nov 15, 2010 | 22.74 | 22.92 | 22.53 | 22.61 | 131,958 | +0.09(+0.39%) |
Nov 12, 2010 | 22.69 | 23.03 | 22.36 | 22.52 | 168,054 | -0.40(-1.73%) |
Nov 11, 2010 | 23.18 | 23.31 | 22.74 | 22.92 | 207,003 | -0.45(-1.94%) |
Nov 10, 2010 | 23.01 | 23.37 | 22.84 | 23.37 | 265,972 | +0.38(+1.64%) |
Nov 09, 2010 | 22.46 | 23.14 | 22.40 | 22.99 | 423,785 | +0.67(+2.98%) |
Nov 08, 2010 | 22.95 | 23.09 | 22.31 | 22.33 | 635,950 | -0.72(-3.14%) |
Nov 05, 2010 | 24.14 | 24.43 | 22.22 | 23.05 | 1,092,275 | -2.18(-8.65%) |
Nov 04, 2010 | 25.59 | 25.93 | 24.48 | 25.23 | 540,737 | -0.42(-1.66%) |
Nov 03, 2010 | 25.59 | 25.85 | 25.31 | 25.66 | 343,458 | +0.08(+0.30%) |
Nov 02, 2010 | 25.03 | 25.58 | 24.92 | 25.58 | 320,998 | +0.71(+2.87%) |
Nov 01, 2010 | 24.42 | 25.32 | 24.42 | 24.87 | 465,446 | +0.69(+2.84%) |
Oct 29, 2010 | 22.81 | 24.30 | 22.81 | 24.18 | 784,625 | +1.30(+5.70%) |
Oct 28, 2010 | 23.44 | 23.73 | 22.78 | 22.88 | 194,031 | -0.40(-1.70%) |
Oct 27, 2010 | 23.29 | 23.51 | 22.86 | 23.27 | 329,207 | -0.86(-3.56%) |
Oct 25, 2010 | 23.91 | 24.38 | 23.91 | 24.13 | 195,233 | +0.36(+1.50%) |
Oct 22, 2010 | 24.14 | 24.42 | 23.69 | 23.78 | 205,712 | -0.30(-1.24%) |
Oct 21, 2010 | 25.14 | 25.27 | 23.71 | 24.08 | 336,959 | -0.87(-3.48%) |
Oct 20, 2010 | 25.04 | 25.21 | 24.63 | 24.94 | 163,360 | +0.15(+0.62%) |
Oct 19, 2010 | 25.18 | 25.83 | 24.64 | 24.79 | 524,761 | -0.78(-3.06%) |
Oct 18, 2010 | 25.49 | 25.80 | 25.28 | 25.57 | 221,170 | +0.14(+0.57%) |
Oct 15, 2010 | 25.49 | 26.05 | 25.20 | 25.43 | 620,146 | +0.14(+0.57%) |
Oct 14, 2010 | 24.68 | 25.33 | 24.68 | 25.28 | 359,389 | +0.66(+2.67%) |
Oct 13, 2010 | 24.08 | 24.72 | 23.87 | 24.63 | 212,407 | +0.76(+3.20%) |
Oct 12, 2010 | 23.91 | 24.32 | 23.56 | 23.86 | 252,519 | -0.19(-0.80%) |
Oct 11, 2010 | 24.77 | 24.87 | 24.00 | 24.06 | 256,420 | -0.67(-2.70%) |
Oct 08, 2010 | 24.38 | 25.04 | 24.03 | 24.72 | 407,357 | +0.50(+2.07%) |
Oct 07, 2010 | 24.30 | 24.51 | 23.95 | 24.22 | 314,718 | +0.14(+0.60%) |
Oct 06, 2010 | 23.46 | 24.29 | 23.46 | 24.08 | 484,527 | +0.63(+2.68%) |
Oct 05, 2010 | 23.06 | 23.52 | 22.95 | 23.45 | 375,076 | +0.76(+3.36%) |
Oct 04, 2010 | 23.22 | 23.41 | 22.42 | 22.68 | 221,799 | -0.54(-2.33%) |
Oct 01, 2010 | 23.33 | 23.35 | 22.69 | 23.23 | 245,888 | +0.53(+2.34%) |
Sep 30, 2010 | 22.92 | 23.46 | 22.50 | 22.69 | 281,827 | -0.15(-0.68%) |
Sep 29, 2010 | 23.39 | 23.52 | 22.69 | 22.85 | 455,632 | -0.57(-2.43%) |
Sep 28, 2010 | 22.56 | 23.46 | 22.11 | 23.42 | 298,071 | +1.00(+4.48%) |
Sep 27, 2010 | 23.23 | 23.36 | 22.31 | 22.41 | 231,880 | -0.70(-3.02%) |
Sep 24, 2010 | 23.05 | 23.35 | 22.63 | 23.11 | 206,310 | +0.53(+2.36%) |
Sep 23, 2010 | 23.00 | 23.47 | 22.50 | 22.58 | 182,106 | -0.57(-2.46%) |
Sep 22, 2010 | 23.15 | 23.56 | 22.69 | 23.15 | 389,459 | -0.06(-0.25%) |
Sep 21, 2010 | 22.29 | 23.46 | 21.96 | 23.21 | 524,962 | +0.91(+4.07%) |
Sep 20, 2010 | 21.83 | 22.31 | 21.72 | 22.30 | 362,582 | +0.60(+2.76%) |
Sep 17, 2010 | 22.12 | 22.15 | 21.39 | 21.70 | 247,514 | -0.21(-0.97%) |
Sep 15, 2010 | 21.75 | 22.02 | 21.29 | 21.91 | 248,681 | +0.09(+0.40%) |
Sep 14, 2010 | 21.01 | 21.96 | 20.87 | 21.83 | 268,639 | +0.68(+3.20%) |
Sep 13, 2010 | 20.50 | 21.30 | 20.37 | 21.15 | 293,116 | +0.94(+4.63%) |
Sep 10, 2010 | 21.26 | 21.26 | 20.12 | 20.21 | 296,861 | -0.98(-4.65%) |
Sep 09, 2010 | 21.44 | 21.54 | 21.00 | 21.20 | 216,938 | +0.09(+0.41%) |
Sep 08, 2010 | 20.96 | 21.46 | 20.82 | 21.11 | 187,200 | +0.15(+0.74%) |
Sep 07, 2010 | 21.67 | 21.70 | 20.81 | 20.96 | 215,672 | -0.74(-3.43%) |
Sep 03, 2010 | 21.42 | 21.86 | 21.00 | 21.70 | 298,985 | +0.51(+2.42%) |
Sep 02, 2010 | 20.07 | 21.25 | 20.05 | 21.19 | 476,262 | +0.98(+4.83%) |