Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.26 | 24.45 | 24.13 | 24.43 | 705,365 | +0.03(+0.14%) |
Nov 29, 2010 | 24.29 | 24.39 | 24.08 | 24.39 | 672,951 | -0.03(-0.11%) |
Nov 26, 2010 | 24.38 | 24.61 | 24.32 | 24.42 | 162,572 | -0.06(-0.25%) |
Nov 24, 2010 | 24.20 | 24.48 | 24.48 | 24.48 | 469,601 | +0.45(+1.88%) |
Nov 23, 2010 | 24.05 | 24.06 | 23.85 | 24.03 | 321,120 | -0.23(-0.94%) |
Nov 22, 2010 | 24.12 | 24.34 | 23.96 | 24.26 | 386,633 | +0.11(+0.47%) |
Nov 19, 2010 | 24.14 | 24.21 | 24.00 | 24.14 | 298,304 | -0.08(-0.33%) |
Nov 18, 2010 | 24.28 | 24.35 | 24.19 | 24.22 | 358,226 | +0.07(+0.28%) |
Nov 17, 2010 | 24.25 | 24.28 | 24.09 | 24.16 | 184,016 | +0.01(+0.06%) |
Nov 16, 2010 | 24.40 | 24.51 | 24.02 | 24.14 | 363,109 | -0.74(-2.97%) |
Nov 15, 2010 | 24.88 | 25.11 | 24.56 | 24.88 | 669,775 | +0.44(+1.82%) |
Nov 12, 2010 | 24.32 | 24.49 | 24.16 | 24.44 | 483,287 | -0.13(-0.55%) |
Nov 11, 2010 | 24.45 | 24.59 | 24.41 | 24.57 | 339,414 | -0.04(-0.16%) |
Nov 10, 2010 | 24.78 | 24.78 | 24.53 | 24.61 | 280,719 | -0.14(-0.57%) |
Nov 09, 2010 | 24.98 | 25.10 | 24.65 | 24.75 | 315,820 | -0.18(-0.73%) |
Nov 08, 2010 | 25.06 | 25.06 | 24.81 | 24.94 | 279,987 | -0.12(-0.48%) |
Nov 05, 2010 | 24.88 | 25.09 | 24.80 | 25.06 | 395,616 | +0.17(+0.68%) |
Nov 04, 2010 | 24.60 | 24.89 | 24.58 | 24.89 | 506,733 | +0.60(+2.46%) |
Nov 03, 2010 | 24.49 | 24.58 | 24.21 | 24.29 | 453,660 | -0.09(-0.39%) |
Nov 02, 2010 | 24.30 | 24.39 | 24.16 | 24.39 | 542,009 | +0.35(+1.44%) |
Nov 01, 2010 | 24.69 | 24.79 | 23.87 | 24.04 | 633,972 | -0.51(-2.07%) |
Oct 29, 2010 | 24.59 | 24.74 | 24.51 | 24.55 | 447,443 | -0.13(-0.54%) |
Oct 28, 2010 | 24.57 | 24.81 | 24.57 | 24.68 | 294,083 | +0.19(+0.79%) |
Oct 27, 2010 | 24.33 | 24.53 | 24.05 | 24.49 | 262,002 | -0.07(-0.27%) |
Oct 25, 2010 | 24.63 | 24.73 | 24.48 | 24.55 | 356,585 | +0.09(+0.35%) |
Oct 22, 2010 | 24.43 | 24.47 | 24.28 | 24.47 | 370,455 | +0.11(+0.47%) |
Oct 21, 2010 | 24.59 | 24.68 | 24.14 | 24.35 | 336,503 | -0.22(-0.90%) |
Oct 20, 2010 | 24.40 | 24.77 | 24.34 | 24.57 | 316,910 | +0.28(+1.15%) |
Oct 19, 2010 | 24.24 | 24.63 | 24.13 | 24.29 | 375,389 | -0.19(-0.76%) |
Oct 18, 2010 | 24.26 | 24.57 | 24.09 | 24.48 | 376,449 | +0.36(+1.49%) |
Oct 15, 2010 | 24.28 | 24.31 | 23.96 | 24.12 | 394,508 | +0.07(+0.30%) |
Oct 14, 2010 | 24.04 | 24.08 | 23.93 | 24.04 | 422,260 | -0.07(-0.28%) |
Oct 13, 2010 | 24.19 | 24.30 | 24.05 | 24.11 | 731,950 | -0.02(-0.08%) |
Oct 12, 2010 | 24.20 | 24.22 | 24.01 | 24.13 | 174,319 | -0.05(-0.22%) |
Oct 11, 2010 | 24.23 | 24.32 | 24.14 | 24.18 | 527,971 | -0.06(-0.25%) |
Oct 08, 2010 | 24.25 | 24.29 | 24.00 | 24.25 | 346,104 | +0.05(+0.22%) |
Oct 07, 2010 | 24.41 | 24.51 | 24.19 | 24.19 | 1,427 | -0.08(-0.33%) |
Oct 06, 2010 | 24.56 | 24.64 | 24.17 | 24.27 | 530,297 | -0.31(-1.28%) |
Oct 05, 2010 | 24.38 | 24.59 | 24.27 | 24.59 | 361,178 | +0.33(+1.35%) |
Oct 04, 2010 | 24.46 | 24.68 | 24.14 | 24.26 | 500,963 | -0.19(-0.79%) |
Oct 01, 2010 | 24.45 | 24.66 | 24.20 | 24.45 | 782,903 | +0.49(+2.05%) |
Sep 30, 2010 | 23.96 | 24.27 | 23.93 | 23.96 | 701,981 | +0.12(+0.51%) |
Sep 29, 2010 | 23.62 | 23.94 | 23.56 | 23.84 | 579,067 | +0.17(+0.71%) |
Sep 28, 2010 | 23.45 | 23.69 | 23.18 | 23.67 | 673 | +0.30(+1.28%) |
Sep 27, 2010 | 23.13 | 23.48 | 23.00 | 23.37 | 567,411 | +0.22(+0.95%) |
Sep 24, 2010 | 23.21 | 23.24 | 22.99 | 23.15 | 719,495 | +0.27(+1.20%) |
Sep 23, 2010 | 23.08 | 23.19 | 22.88 | 22.88 | 2,790 | -0.37(-1.58%) |
Sep 22, 2010 | 23.13 | 23.39 | 23.02 | 23.24 | 425,434 | +0.11(+0.49%) |
Sep 21, 2010 | 23.34 | 23.44 | 23.10 | 23.13 | 343,249 | -0.21(-0.91%) |
Sep 20, 2010 | 23.31 | 23.60 | 23.14 | 23.34 | 538,880 | +0.10(+0.43%) |
Sep 17, 2010 | 23.24 | 23.45 | 23.16 | 23.24 | 532,619 | -0.44(-1.86%) |
Sep 15, 2010 | 23.68 | 23.88 | 23.57 | 23.68 | 308,781 | -0.13(-0.53%) |
Sep 14, 2010 | 23.92 | 23.93 | 23.73 | 23.81 | 205,441 | -0.09(-0.39%) |
Sep 13, 2010 | 23.92 | 24.00 | 23.82 | 23.90 | 622,507 | +0.12(+0.50%) |
Sep 10, 2010 | 23.83 | 23.96 | 23.64 | 23.78 | 281,136 | +0.02(+0.08%) |
Sep 09, 2010 | 23.79 | 23.93 | 23.67 | 23.76 | 263,093 | +0.11(+0.45%) |
Sep 08, 2010 | 23.96 | 23.96 | 23.62 | 23.66 | 239,943 | -0.20(-0.84%) |
Sep 07, 2010 | 24.06 | 24.07 | 23.82 | 23.86 | 2,271 | -0.21(-0.89%) |
Sep 03, 2010 | 24.16 | 24.31 | 24.00 | 24.07 | 367,445 | +0.03(+0.14%) |
Sep 02, 2010 | 24.00 | 24.10 | 23.88 | 24.04 | 1,130 | -0.01(-0.03%) |