Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.54 | 25.80 | 25.43 | 25.61 | 398,590 | -0.18(-0.70%) |
Nov 29, 2010 | 25.62 | 25.84 | 25.17 | 25.79 | 326,646 | +0.00(+0.00%) |
Nov 26, 2010 | 25.58 | 25.93 | 25.58 | 25.79 | 138,273 | -0.05(-0.20%) |
Nov 24, 2010 | 25.53 | 25.84 | 25.84 | 25.84 | 571,691 | +0.48(+1.90%) |
Nov 23, 2010 | 25.10 | 25.43 | 25.10 | 25.36 | 306,430 | -0.04(-0.15%) |
Nov 22, 2010 | 25.17 | 25.48 | 25.04 | 25.40 | 377,884 | +0.10(+0.39%) |
Nov 19, 2010 | 25.33 | 25.43 | 25.20 | 25.30 | 1,114,456 | -0.06(-0.24%) |
Nov 18, 2010 | 25.28 | 25.63 | 25.19 | 25.36 | 344,240 | +0.45(+1.82%) |
Nov 17, 2010 | 24.89 | 24.96 | 24.77 | 24.91 | 385,702 | +0.03(+0.12%) |
Nov 16, 2010 | 25.11 | 25.18 | 24.69 | 24.88 | 416,885 | -0.47(-1.84%) |
Nov 15, 2010 | 25.25 | 25.70 | 25.19 | 25.35 | 295,388 | +0.17(+0.69%) |
Nov 12, 2010 | 25.22 | 25.50 | 25.16 | 25.17 | 300,299 | -0.25(-0.98%) |
Nov 11, 2010 | 25.37 | 25.54 | 25.28 | 25.42 | 203,357 | -0.15(-0.59%) |
Nov 10, 2010 | 25.34 | 25.71 | 25.07 | 25.57 | 391,453 | +0.27(+1.07%) |
Nov 09, 2010 | 25.68 | 25.68 | 25.19 | 25.30 | 217,799 | -0.29(-1.15%) |
Nov 08, 2010 | 25.66 | 25.79 | 25.39 | 25.59 | 227,481 | -0.17(-0.67%) |
Nov 05, 2010 | 25.83 | 25.90 | 25.53 | 25.77 | 425,838 | +0.01(+0.03%) |
Nov 04, 2010 | 25.42 | 25.79 | 25.33 | 25.76 | 428,472 | +0.74(+2.97%) |
Nov 03, 2010 | 25.00 | 25.03 | 24.68 | 25.02 | 309,268 | +0.02(+0.06%) |
Nov 02, 2010 | 24.47 | 25.04 | 24.47 | 25.00 | 392,059 | +0.70(+2.87%) |
Nov 01, 2010 | 24.40 | 24.65 | 24.14 | 24.31 | 284,590 | +0.09(+0.37%) |
Oct 29, 2010 | 23.92 | 24.32 | 23.86 | 24.22 | 256,837 | +0.24(+1.00%) |
Oct 28, 2010 | 23.98 | 24.25 | 23.77 | 23.98 | 238,411 | +0.04(+0.16%) |
Oct 27, 2010 | 23.81 | 24.08 | 23.29 | 23.94 | 332,014 | -0.18(-0.75%) |
Oct 25, 2010 | 24.28 | 24.58 | 24.07 | 24.12 | 201,089 | +0.05(+0.19%) |
Oct 22, 2010 | 24.04 | 24.19 | 23.95 | 24.07 | 160,822 | +0.04(+0.19%) |
Oct 21, 2010 | 24.19 | 24.48 | 23.68 | 24.03 | 251,105 | -0.01(-0.03%) |
Oct 20, 2010 | 23.65 | 24.24 | 23.60 | 24.04 | 229,351 | +0.58(+2.46%) |
Oct 19, 2010 | 23.52 | 23.92 | 23.32 | 23.46 | 247,630 | -0.45(-1.88%) |
Oct 18, 2010 | 23.54 | 23.95 | 23.50 | 23.91 | 311,686 | +0.41(+1.75%) |
Oct 15, 2010 | 24.03 | 24.03 | 23.47 | 23.50 | 347,988 | -0.41(-1.72%) |
Oct 14, 2010 | 24.01 | 24.01 | 23.76 | 23.91 | 261,887 | +0.02(+0.09%) |
Oct 13, 2010 | 23.53 | 23.98 | 23.29 | 23.89 | 297,807 | +0.46(+1.95%) |
Oct 12, 2010 | 23.32 | 23.53 | 23.05 | 23.43 | 171,950 | +0.01(+0.06%) |
Oct 11, 2010 | 23.53 | 23.59 | 23.29 | 23.41 | 106,769 | -0.16(-0.67%) |
Oct 08, 2010 | 23.57 | 23.66 | 23.17 | 23.57 | 228,769 | +0.26(+1.13%) |
Oct 07, 2010 | 23.52 | 23.53 | 23.18 | 23.31 | 294,888 | -0.06(-0.26%) |
Oct 06, 2010 | 23.36 | 23.53 | 23.27 | 23.37 | 242,161 | +0.01(+0.03%) |
Oct 05, 2010 | 23.00 | 23.42 | 22.88 | 23.36 | 324,448 | +0.65(+2.87%) |
Oct 04, 2010 | 23.19 | 23.31 | 22.70 | 22.71 | 201,067 | -0.52(-2.23%) |
Oct 01, 2010 | 23.23 | 23.29 | 22.86 | 23.23 | 240,411 | +0.37(+1.63%) |
Sep 30, 2010 | 22.85 | 23.23 | 22.68 | 22.85 | 428,406 | -0.05(-0.22%) |
Sep 29, 2010 | 22.84 | 23.17 | 22.79 | 22.90 | 289,269 | -0.04(-0.16%) |
Sep 28, 2010 | 22.71 | 22.99 | 22.23 | 22.94 | 616 | +0.23(+1.02%) |
Sep 27, 2010 | 22.91 | 22.96 | 22.64 | 22.71 | 234,772 | -0.14(-0.62%) |
Sep 24, 2010 | 22.51 | 22.90 | 22.51 | 22.85 | 297,204 | +0.65(+2.94%) |
Sep 23, 2010 | 22.21 | 22.63 | 22.12 | 22.20 | 2,557 | -0.40(-1.75%) |
Sep 22, 2010 | 22.54 | 22.86 | 22.34 | 22.60 | 278,541 | -0.05(-0.20%) |
Sep 21, 2010 | 22.67 | 22.95 | 22.51 | 22.64 | 277,089 | -0.07(-0.30%) |
Sep 20, 2010 | 22.25 | 22.75 | 22.01 | 22.71 | 311,756 | +0.48(+2.16%) |
Sep 17, 2010 | 22.23 | 22.36 | 21.84 | 22.23 | 307,216 | -0.07(-0.30%) |
Sep 15, 2010 | 22.04 | 22.39 | 21.98 | 22.30 | 223,410 | +0.14(+0.64%) |
Sep 14, 2010 | 21.99 | 22.27 | 21.86 | 22.15 | 234,738 | +0.07(+0.31%) |
Sep 13, 2010 | 21.74 | 22.17 | 21.70 | 22.09 | 292,277 | +0.59(+2.75%) |
Sep 10, 2010 | 21.51 | 21.74 | 21.38 | 21.50 | 145,303 | +0.05(+0.21%) |
Sep 09, 2010 | 21.73 | 21.75 | 21.34 | 21.45 | 147,951 | -0.05(-0.24%) |
Sep 08, 2010 | 21.36 | 21.74 | 21.36 | 21.50 | 200,536 | +0.14(+0.67%) |
Sep 07, 2010 | 21.56 | 21.67 | 21.31 | 21.36 | 2,080 | -0.20(-0.94%) |
Sep 03, 2010 | 21.52 | 21.65 | 21.33 | 21.56 | 191,920 | +0.35(+1.66%) |
Sep 02, 2010 | 21.32 | 21.36 | 21.03 | 21.21 | 1,035 | -0.03(-0.14%) |