Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.95 | 23.60 | 22.62 | 23.54 | 403,617 | +0.32(+1.38%) |
Nov 29, 2010 | 23.27 | 23.52 | 22.72 | 23.22 | 435,394 | -0.20(-0.85%) |
Nov 26, 2010 | 23.41 | 23.78 | 23.29 | 23.42 | 147,215 | -0.20(-0.85%) |
Nov 24, 2010 | 22.69 | 23.62 | 23.62 | 23.62 | 342,867 | +1.06(+4.70%) |
Nov 23, 2010 | 21.95 | 22.60 | 21.85 | 22.56 | 356,926 | +0.29(+1.30%) |
Nov 22, 2010 | 21.79 | 22.27 | 21.56 | 22.27 | 306,795 | +0.36(+1.64%) |
Nov 19, 2010 | 21.74 | 22.15 | 21.74 | 21.91 | 198,266 | -0.28(-1.26%) |
Nov 18, 2010 | 21.88 | 22.43 | 21.58 | 22.19 | 310,476 | +0.61(+2.83%) |
Nov 17, 2010 | 21.28 | 21.60 | 21.21 | 21.58 | 271,536 | +0.39(+1.84%) |
Nov 16, 2010 | 21.46 | 21.81 | 21.09 | 21.19 | 560,874 | -0.43(-1.99%) |
Nov 15, 2010 | 22.00 | 22.01 | 21.42 | 21.62 | 268,772 | -0.21(-0.96%) |
Nov 12, 2010 | 21.84 | 22.18 | 21.81 | 21.83 | 333,828 | -0.24(-1.09%) |
Nov 11, 2010 | 21.90 | 22.33 | 21.80 | 22.07 | 237,499 | -0.05(-0.23%) |
Nov 10, 2010 | 21.89 | 22.21 | 21.78 | 22.12 | 321,975 | +0.24(+1.10%) |
Nov 09, 2010 | 21.81 | 22.00 | 21.71 | 21.88 | 627,309 | +0.10(+0.46%) |
Nov 08, 2010 | 21.91 | 21.99 | 21.56 | 21.78 | 544,260 | -0.16(-0.73%) |
Nov 05, 2010 | 21.81 | 22.23 | 21.30 | 21.94 | 1,315,200 | +0.43(+2.00%) |
Nov 04, 2010 | 22.16 | 22.59 | 21.34 | 21.51 | 3,475,884 | -3.38(-13.58%) |
Nov 03, 2010 | 24.00 | 25.07 | 23.95 | 24.89 | 383,725 | +0.94(+3.92%) |
Nov 02, 2010 | 23.71 | 24.10 | 23.42 | 23.95 | 267,806 | +0.59(+2.53%) |
Nov 01, 2010 | 24.16 | 24.25 | 23.22 | 23.36 | 210,402 | -0.72(-2.99%) |
Oct 29, 2010 | 23.83 | 24.25 | 23.63 | 24.08 | 128,508 | +0.16(+0.67%) |
Oct 28, 2010 | 24.31 | 24.43 | 23.68 | 23.92 | 140,284 | -0.22(-0.91%) |
Oct 27, 2010 | 24.35 | 24.35 | 23.44 | 24.14 | 231,224 | -0.52(-2.11%) |
Oct 25, 2010 | 24.56 | 24.79 | 24.47 | 24.66 | 180,787 | +0.19(+0.78%) |
Oct 22, 2010 | 24.23 | 24.48 | 24.11 | 24.47 | 212,996 | +0.36(+1.49%) |
Oct 21, 2010 | 24.28 | 24.73 | 23.63 | 24.11 | 352,367 | -0.03(-0.12%) |
Oct 20, 2010 | 24.12 | 24.43 | 24.03 | 24.14 | 168,256 | +0.08(+0.33%) |
Oct 19, 2010 | 24.36 | 24.68 | 23.75 | 24.06 | 332,412 | -0.64(-2.59%) |
Oct 18, 2010 | 24.83 | 24.94 | 24.63 | 24.70 | 450,563 | -0.03(-0.12%) |
Oct 15, 2010 | 26.38 | 26.50 | 24.57 | 24.73 | 777,735 | -1.35(-5.18%) |
Oct 14, 2010 | 26.35 | 26.35 | 25.67 | 26.08 | 274,088 | -0.43(-1.62%) |
Oct 13, 2010 | 26.99 | 26.99 | 26.44 | 26.51 | 251,350 | -0.38(-1.41%) |
Oct 12, 2010 | 26.25 | 27.05 | 25.95 | 26.89 | 429,062 | +0.59(+2.24%) |
Oct 11, 2010 | 25.01 | 26.84 | 24.99 | 26.30 | 653,233 | +1.50(+6.05%) |
Oct 08, 2010 | 24.80 | 25.05 | 24.20 | 24.80 | 254,276 | +0.50(+2.06%) |
Oct 07, 2010 | 24.61 | 24.75 | 24.17 | 24.30 | 440 | -0.10(-0.41%) |
Oct 06, 2010 | 24.68 | 24.68 | 24.16 | 24.40 | 275,527 | -0.39(-1.57%) |
Oct 05, 2010 | 24.60 | 24.91 | 24.36 | 24.79 | 204,725 | +0.52(+2.14%) |
Oct 04, 2010 | 24.40 | 24.54 | 23.90 | 24.27 | 192,161 | -0.17(-0.70%) |
Oct 01, 2010 | 24.44 | 24.99 | 24.12 | 24.44 | 336,337 | -0.14(-0.57%) |
Sep 30, 2010 | 24.68 | 24.78 | 24.31 | 24.58 | 277,485 | -0.09(-0.36%) |
Sep 29, 2010 | 24.33 | 24.82 | 24.28 | 24.67 | 200 | +0.19(+0.78%) |
Sep 28, 2010 | 24.74 | 24.74 | 24.00 | 24.48 | 208 | -0.25(-1.01%) |
Sep 27, 2010 | 24.50 | 24.77 | 24.31 | 24.73 | 185,352 | +0.41(+1.69%) |
Sep 24, 2010 | 23.40 | 24.33 | 23.40 | 24.32 | 192,985 | +1.26(+5.46%) |
Sep 23, 2010 | 23.06 | 24.06 | 22.78 | 23.06 | 24,138 | -0.95(-3.96%) |
Sep 22, 2010 | 23.91 | 24.19 | 23.54 | 24.01 | 264,003 | -0.07(-0.29%) |
Sep 21, 2010 | 24.07 | 24.62 | 23.90 | 24.08 | 313,267 | +0.06(+0.25%) |
Sep 20, 2010 | 23.24 | 24.04 | 22.93 | 24.02 | 208,149 | +0.80(+3.45%) |
Sep 17, 2010 | 23.22 | 23.31 | 22.55 | 23.22 | 894,464 | +0.27(+1.18%) |
Sep 15, 2010 | 23.02 | 23.10 | 22.72 | 22.95 | 230,938 | -0.22(-0.95%) |
Sep 14, 2010 | 22.86 | 23.39 | 22.75 | 23.17 | 366,325 | +0.29(+1.27%) |
Sep 13, 2010 | 22.79 | 23.33 | 22.54 | 22.88 | 468,042 | +0.23(+1.02%) |
Sep 10, 2010 | 22.61 | 22.78 | 22.42 | 22.65 | 271,540 | +0.17(+0.76%) |
Sep 09, 2010 | 22.90 | 22.96 | 22.40 | 22.48 | 180,700 | -0.06(-0.27%) |
Sep 08, 2010 | 22.63 | 22.93 | 22.47 | 22.54 | 202,022 | -0.10(-0.44%) |
Sep 07, 2010 | 23.17 | 23.23 | 22.55 | 22.64 | 700 | -0.63(-2.71%) |
Sep 03, 2010 | 22.70 | 23.35 | 22.41 | 23.27 | 300,080 | +0.90(+4.02%) |
Sep 02, 2010 | 21.29 | 22.53 | 21.29 | 22.37 | 785 | +0.92(+4.29%) |