Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.82 | 23.15 | 22.62 | 22.99 | 102,236 | -0.08(-0.33%) |
Nov 29, 2010 | 22.85 | 23.23 | 22.46 | 23.07 | 67,353 | +0.05(+0.21%) |
Nov 26, 2010 | 23.16 | 23.33 | 22.98 | 23.02 | 25,956 | -0.26(-1.11%) |
Nov 24, 2010 | 23.29 | 23.28 | 23.28 | 23.28 | 67,328 | +0.05(+0.21%) |
Nov 23, 2010 | 23.27 | 23.36 | 22.74 | 23.23 | 77,406 | -0.28(-1.18%) |
Nov 22, 2010 | 23.48 | 23.72 | 23.05 | 23.51 | 114,395 | -0.13(-0.57%) |
Nov 19, 2010 | 23.88 | 23.98 | 23.54 | 23.64 | 85,956 | -0.20(-0.85%) |
Nov 18, 2010 | 24.34 | 24.37 | 23.78 | 23.85 | 86,378 | -0.20(-0.84%) |
Nov 17, 2010 | 24.20 | 24.44 | 24.00 | 24.05 | 59,927 | -0.16(-0.67%) |
Nov 16, 2010 | 25.20 | 25.20 | 24.02 | 24.21 | 122,120 | -1.22(-4.80%) |
Nov 15, 2010 | 25.47 | 25.62 | 25.36 | 25.43 | 58,592 | +0.06(+0.23%) |
Nov 12, 2010 | 25.14 | 25.66 | 25.12 | 25.37 | 34,140 | -0.03(-0.11%) |
Nov 11, 2010 | 25.43 | 25.84 | 25.33 | 25.40 | 64,020 | -0.41(-1.60%) |
Nov 10, 2010 | 25.46 | 25.83 | 25.07 | 25.82 | 62,086 | +0.35(+1.36%) |
Nov 09, 2010 | 25.93 | 25.93 | 25.14 | 25.47 | 94,295 | -0.83(-3.14%) |
Nov 08, 2010 | 26.35 | 26.58 | 26.08 | 26.30 | 39,294 | -0.21(-0.80%) |
Nov 05, 2010 | 26.31 | 27.02 | 26.07 | 26.51 | 135,547 | +0.44(+1.69%) |
Nov 04, 2010 | 25.75 | 26.37 | 25.44 | 26.07 | 101,779 | +0.71(+2.80%) |
Nov 03, 2010 | 25.34 | 25.48 | 24.97 | 25.35 | 45,807 | +0.11(+0.42%) |
Nov 02, 2010 | 24.76 | 25.26 | 24.76 | 25.25 | 52,729 | +0.77(+3.14%) |
Nov 01, 2010 | 24.63 | 25.01 | 24.30 | 24.48 | 35,495 | -0.12(-0.51%) |
Oct 29, 2010 | 24.27 | 24.83 | 24.27 | 24.61 | 30,218 | +0.15(+0.63%) |
Oct 28, 2010 | 24.97 | 24.97 | 24.38 | 24.45 | 62,582 | -0.31(-1.24%) |
Oct 27, 2010 | 25.28 | 25.30 | 24.28 | 24.76 | 48,048 | -0.32(-1.26%) |
Oct 25, 2010 | 25.42 | 25.44 | 25.03 | 25.08 | 59,591 | -0.16(-0.65%) |
Oct 22, 2010 | 24.95 | 25.29 | 24.86 | 25.24 | 61,504 | +0.37(+1.51%) |
Oct 21, 2010 | 25.58 | 25.70 | 24.73 | 24.86 | 59,500 | -0.56(-2.19%) |
Oct 20, 2010 | 25.26 | 25.47 | 24.96 | 25.42 | 37,402 | +0.34(+1.34%) |
Oct 19, 2010 | 25.92 | 25.99 | 24.97 | 25.09 | 54,477 | -1.04(-3.97%) |
Oct 18, 2010 | 25.65 | 26.13 | 25.43 | 26.12 | 39,174 | +0.52(+2.03%) |
Oct 15, 2010 | 26.18 | 26.22 | 25.36 | 25.60 | 78,207 | -0.28(-1.08%) |
Oct 14, 2010 | 25.87 | 26.08 | 25.49 | 25.88 | 79,469 | -0.07(-0.26%) |
Oct 13, 2010 | 24.93 | 26.07 | 24.83 | 25.95 | 113,152 | +1.11(+4.49%) |
Oct 12, 2010 | 24.45 | 24.90 | 24.26 | 24.84 | 33,570 | +0.26(+1.06%) |
Oct 11, 2010 | 24.61 | 24.78 | 24.30 | 24.58 | 32,644 | -0.18(-0.74%) |
Oct 08, 2010 | 24.86 | 24.86 | 23.94 | 24.76 | 99,037 | +0.17(+0.70%) |
Oct 07, 2010 | 24.74 | 24.83 | 24.25 | 24.59 | 65,305 | -0.09(-0.35%) |
Oct 06, 2010 | 24.59 | 24.72 | 24.34 | 24.67 | 66,477 | +0.11(+0.43%) |
Oct 05, 2010 | 24.20 | 24.68 | 23.53 | 24.57 | 79,643 | +0.32(+1.31%) |
Oct 04, 2010 | 24.37 | 24.56 | 24.04 | 24.25 | 98,972 | -0.21(-0.86%) |
Oct 01, 2010 | 24.22 | 24.49 | 23.98 | 24.46 | 98,535 | +0.37(+1.55%) |
Sep 30, 2010 | 23.77 | 24.18 | 23.51 | 24.09 | 127,051 | +0.49(+2.08%) |
Sep 29, 2010 | 23.38 | 23.76 | 23.05 | 23.60 | 66,801 | +0.21(+0.90%) |
Sep 28, 2010 | 23.11 | 23.45 | 22.68 | 23.39 | 60,831 | +0.38(+1.67%) |
Sep 27, 2010 | 23.03 | 23.26 | 22.77 | 23.00 | 57,918 | -0.10(-0.42%) |
Sep 24, 2010 | 22.61 | 23.12 | 22.51 | 23.10 | 59,558 | +0.74(+3.31%) |
Sep 23, 2010 | 22.74 | 22.88 | 22.23 | 22.36 | 86,546 | -0.56(-2.43%) |
Sep 22, 2010 | 22.86 | 23.10 | 22.79 | 22.91 | 51,787 | -0.10(-0.42%) |
Sep 21, 2010 | 22.87 | 23.26 | 22.60 | 23.01 | 158,961 | +0.12(+0.55%) |
Sep 20, 2010 | 22.15 | 22.98 | 22.00 | 22.89 | 94,719 | +0.76(+3.43%) |
Sep 17, 2010 | 22.30 | 22.40 | 21.66 | 22.13 | 188,013 | -0.26(-1.16%) |
Sep 15, 2010 | 22.00 | 22.60 | 21.77 | 22.39 | 97,106 | +0.40(+1.84%) |
Sep 14, 2010 | 22.09 | 22.25 | 21.72 | 21.98 | 68,809 | -0.12(-0.52%) |
Sep 13, 2010 | 21.43 | 22.26 | 21.34 | 22.10 | 111,801 | +0.81(+3.79%) |
Sep 10, 2010 | 21.14 | 21.47 | 20.85 | 21.29 | 76,688 | +0.17(+0.82%) |
Sep 09, 2010 | 21.86 | 21.86 | 20.96 | 21.12 | 64,159 | -0.49(-2.27%) |
Sep 08, 2010 | 21.94 | 22.19 | 21.57 | 21.61 | 55,673 | -0.22(-1.01%) |
Sep 07, 2010 | 21.95 | 22.19 | 21.67 | 21.83 | 107,585 | -0.12(-0.57%) |
Sep 03, 2010 | 21.54 | 22.06 | 21.41 | 21.95 | 69,293 | +0.59(+2.74%) |
Sep 02, 2010 | 20.72 | 21.40 | 20.49 | 21.37 | 70,247 | +0.58(+2.77%) |