Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.84 | 25.33 | 24.56 | 25.33 | 177,065 | +0.46(+1.85%) |
Nov 29, 2010 | 24.39 | 25.02 | 24.39 | 24.87 | 82,330 | +0.09(+0.38%) |
Nov 26, 2010 | 25.00 | 25.00 | 24.66 | 24.77 | 25,822 | +0.28(+1.13%) |
Nov 24, 2010 | 24.66 | 24.50 | 24.50 | 24.50 | 22,768 | -0.04(-0.18%) |
Nov 23, 2010 | 24.43 | 24.66 | 24.11 | 24.54 | 73,228 | -0.04(-0.18%) |
Nov 22, 2010 | 24.70 | 24.86 | 24.55 | 24.59 | 67,638 | +0.16(+0.64%) |
Nov 19, 2010 | 24.66 | 24.71 | 24.06 | 24.43 | 68,501 | +0.07(+0.27%) |
Nov 18, 2010 | 24.23 | 24.44 | 24.10 | 24.36 | 21,253 | +0.28(+1.18%) |
Nov 17, 2010 | 23.93 | 24.41 | 23.93 | 24.08 | 16,145 | +0.19(+0.79%) |
Nov 16, 2010 | 24.50 | 24.50 | 23.65 | 23.89 | 59,815 | -0.63(-2.56%) |
Nov 15, 2010 | 24.50 | 24.71 | 24.34 | 24.52 | 85,392 | -0.01(-0.05%) |
Nov 12, 2010 | 25.00 | 25.21 | 23.89 | 24.53 | 67,466 | -0.46(-1.84%) |
Nov 11, 2010 | 24.53 | 24.99 | 24.39 | 24.99 | 111,819 | +0.48(+1.97%) |
Nov 10, 2010 | 24.59 | 24.69 | 24.27 | 24.51 | 54,452 | -0.19(-0.79%) |
Nov 09, 2010 | 24.93 | 25.71 | 24.53 | 24.70 | 95,783 | +0.05(+0.20%) |
Nov 08, 2010 | 24.26 | 24.88 | 24.05 | 24.65 | 134,245 | +0.57(+2.37%) |
Nov 05, 2010 | 23.92 | 24.11 | 23.77 | 24.08 | 76,168 | +0.30(+1.27%) |
Nov 04, 2010 | 23.46 | 23.85 | 23.40 | 23.78 | 93,738 | +0.41(+1.76%) |
Nov 03, 2010 | 23.46 | 23.46 | 23.08 | 23.37 | 73,070 | +0.09(+0.38%) |
Nov 02, 2010 | 22.87 | 23.33 | 22.76 | 23.28 | 110,383 | +0.41(+1.78%) |
Nov 01, 2010 | 22.97 | 23.38 | 22.79 | 22.87 | 118,433 | +0.07(+0.31%) |
Oct 29, 2010 | 22.38 | 22.91 | 22.25 | 22.80 | 49,717 | +0.42(+1.87%) |
Oct 28, 2010 | 22.70 | 22.94 | 22.16 | 22.38 | 50,236 | -0.02(-0.07%) |
Oct 27, 2010 | 22.80 | 22.96 | 21.49 | 22.40 | 156,779 | -0.47(-2.04%) |
Oct 25, 2010 | 22.86 | 23.12 | 22.58 | 22.87 | 91,377 | +0.09(+0.39%) |
Oct 22, 2010 | 22.88 | 23.24 | 22.37 | 22.78 | 119,150 | -0.32(-1.37%) |
Oct 21, 2010 | 23.75 | 23.75 | 22.85 | 23.10 | 53,358 | -0.38(-1.60%) |
Oct 20, 2010 | 24.28 | 24.28 | 22.84 | 23.47 | 264,898 | -0.57(-2.38%) |
Oct 19, 2010 | 24.11 | 24.45 | 23.70 | 24.04 | 37,993 | -0.26(-1.06%) |
Oct 18, 2010 | 24.17 | 24.43 | 23.76 | 24.30 | 69,647 | -0.04(-0.16%) |
Oct 15, 2010 | 24.91 | 24.91 | 24.26 | 24.34 | 42,679 | -0.24(-0.98%) |
Oct 14, 2010 | 24.99 | 24.99 | 24.26 | 24.58 | 115,298 | -0.47(-1.86%) |
Oct 13, 2010 | 24.99 | 25.25 | 24.99 | 25.05 | 52,103 | +0.01(+0.04%) |
Oct 12, 2010 | 25.23 | 25.36 | 24.87 | 25.04 | 29,349 | +0.01(+0.04%) |
Oct 11, 2010 | 25.12 | 25.12 | 24.79 | 25.03 | 49,333 | -0.01(-0.04%) |
Oct 08, 2010 | 24.59 | 25.35 | 24.24 | 25.04 | 106,081 | +0.32(+1.29%) |
Oct 07, 2010 | 24.48 | 24.78 | 24.14 | 24.72 | 58,797 | +0.25(+1.01%) |
Oct 06, 2010 | 23.84 | 24.70 | 23.68 | 24.47 | 73,567 | +0.52(+2.18%) |
Oct 05, 2010 | 24.00 | 24.29 | 23.89 | 23.95 | 73,469 | -0.07(-0.27%) |
Oct 04, 2010 | 23.86 | 24.02 | 23.69 | 24.02 | 78,400 | +0.01(+0.02%) |
Oct 01, 2010 | 23.88 | 24.10 | 23.84 | 24.01 | 68,531 | +0.20(+0.83%) |
Sep 30, 2010 | 23.66 | 23.88 | 23.66 | 23.81 | 39,116 | +0.07(+0.28%) |
Sep 29, 2010 | 23.78 | 24.14 | 23.64 | 23.75 | 45,867 | -0.03(-0.14%) |
Sep 28, 2010 | 23.87 | 23.95 | 23.45 | 23.78 | 62,420 | +0.04(+0.16%) |
Sep 27, 2010 | 23.84 | 24.03 | 23.63 | 23.74 | 52,014 | -0.21(-0.87%) |
Sep 24, 2010 | 24.19 | 24.33 | 23.87 | 23.95 | 43,398 | -0.03(-0.14%) |
Sep 23, 2010 | 23.97 | 24.01 | 23.50 | 23.98 | 69,047 | +0.18(+0.74%) |
Sep 22, 2010 | 23.27 | 23.87 | 23.25 | 23.81 | 114,965 | +0.56(+2.41%) |
Sep 21, 2010 | 22.94 | 23.74 | 22.91 | 23.25 | 228,543 | +0.46(+2.00%) |
Sep 20, 2010 | 22.63 | 22.94 | 22.56 | 22.79 | 37,501 | +0.35(+1.57%) |
Sep 17, 2010 | 22.13 | 22.67 | 21.69 | 22.44 | 43,549 | -0.07(-0.29%) |
Sep 15, 2010 | 22.24 | 22.59 | 22.05 | 22.50 | 72,531 | +0.27(+1.21%) |
Sep 14, 2010 | 22.34 | 22.41 | 22.05 | 22.24 | 35,421 | -0.01(-0.05%) |
Sep 13, 2010 | 21.52 | 22.25 | 21.28 | 22.25 | 101,207 | +0.93(+4.38%) |
Sep 10, 2010 | 21.23 | 21.42 | 21.10 | 21.31 | 199,264 | +0.14(+0.65%) |
Sep 09, 2010 | 21.12 | 21.89 | 20.92 | 21.18 | 306,454 | +0.10(+0.47%) |
Sep 08, 2010 | 20.96 | 21.22 | 20.87 | 21.08 | 230,086 | +0.15(+0.74%) |
Sep 07, 2010 | 20.96 | 21.02 | 20.76 | 20.92 | 53,087 | -0.06(-0.26%) |
Sep 03, 2010 | 21.02 | 21.15 | 20.88 | 20.98 | 84,191 | +0.10(+0.47%) |
Sep 02, 2010 | 21.08 | 21.27 | 20.88 | 20.88 | 105,369 | -0.25(-1.20%) |