Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.06 | 24.34 | 24.02 | 24.19 | 866,797 | -0.37(-1.52%) |
Nov 29, 2010 | 24.55 | 24.62 | 24.25 | 24.56 | 479,227 | -0.42(-1.68%) |
Nov 26, 2010 | 24.99 | 25.12 | 24.93 | 24.98 | 298,510 | -0.39(-1.52%) |
Nov 24, 2010 | 25.23 | 25.37 | 25.37 | 25.37 | 395,141 | +0.27(+1.06%) |
Nov 23, 2010 | 25.40 | 25.45 | 25.03 | 25.10 | 574,085 | -0.86(-3.30%) |
Nov 22, 2010 | 25.95 | 26.07 | 25.65 | 25.96 | 279,967 | -0.38(-1.44%) |
Nov 19, 2010 | 26.08 | 26.34 | 25.96 | 26.34 | 270,745 | +0.10(+0.38%) |
Nov 18, 2010 | 26.14 | 26.31 | 25.62 | 26.24 | 489,822 | +0.61(+2.39%) |
Nov 17, 2010 | 25.62 | 25.78 | 25.56 | 25.62 | 639,752 | +0.09(+0.36%) |
Nov 16, 2010 | 25.95 | 25.99 | 25.36 | 25.53 | 709,465 | -0.66(-2.54%) |
Nov 15, 2010 | 26.40 | 26.44 | 26.18 | 26.20 | 562,331 | -0.05(-0.20%) |
Nov 12, 2010 | 26.34 | 26.52 | 26.09 | 26.25 | 763,179 | -0.15(-0.55%) |
Nov 11, 2010 | 26.34 | 26.44 | 26.24 | 26.40 | 308,985 | -0.27(-1.00%) |
Nov 10, 2010 | 26.69 | 26.73 | 26.30 | 26.66 | 416,351 | +0.03(+0.12%) |
Nov 09, 2010 | 27.07 | 27.16 | 26.54 | 26.63 | 270,897 | -0.28(-1.04%) |
Nov 08, 2010 | 26.90 | 26.97 | 26.77 | 26.91 | 757,741 | -0.23(-0.83%) |
Nov 05, 2010 | 27.22 | 27.30 | 27.05 | 27.13 | 612,344 | -0.35(-1.28%) |
Nov 04, 2010 | 27.35 | 27.50 | 27.27 | 27.49 | 645,879 | +0.64(+2.40%) |
Nov 03, 2010 | 26.68 | 26.87 | 26.42 | 26.84 | 515,344 | +0.19(+0.70%) |
Nov 02, 2010 | 26.64 | 26.72 | 26.58 | 26.66 | 240,573 | +0.48(+1.83%) |
Nov 01, 2010 | 26.32 | 26.40 | 26.02 | 26.18 | 268,604 | -0.17(-0.63%) |
Oct 29, 2010 | 26.30 | 26.40 | 26.19 | 26.34 | 515,257 | +0.01(+0.03%) |
Oct 28, 2010 | 26.35 | 26.39 | 26.17 | 26.34 | 458,725 | +0.27(+1.05%) |
Oct 27, 2010 | 26.10 | 26.20 | 25.82 | 26.06 | 225,678 | -0.45(-1.71%) |
Oct 25, 2010 | 26.66 | 26.77 | 26.47 | 26.52 | 366,425 | +0.09(+0.33%) |
Oct 22, 2010 | 26.49 | 26.56 | 26.35 | 26.43 | 302,677 | +0.02(+0.08%) |
Oct 21, 2010 | 26.53 | 26.74 | 26.22 | 26.41 | 404,692 | -0.01(-0.05%) |
Oct 20, 2010 | 26.07 | 26.52 | 26.07 | 26.42 | 788,523 | +0.51(+1.98%) |
Oct 19, 2010 | 26.04 | 26.18 | 25.76 | 25.91 | 456,183 | -0.72(-2.70%) |
Oct 18, 2010 | 26.38 | 26.66 | 26.34 | 26.63 | 265,390 | +0.10(+0.38%) |
Oct 15, 2010 | 26.68 | 26.70 | 26.30 | 26.53 | 447,025 | -0.07(-0.25%) |
Oct 14, 2010 | 26.64 | 26.67 | 26.44 | 26.60 | 678,723 | +0.16(+0.60%) |
Oct 13, 2010 | 26.32 | 26.56 | 26.27 | 26.44 | 684,892 | +0.45(+1.74%) |
Oct 12, 2010 | 25.86 | 26.05 | 25.64 | 25.98 | 639,904 | +0.01(+0.03%) |
Oct 11, 2010 | 26.05 | 26.10 | 25.90 | 25.98 | 156,583 | -0.06(-0.23%) |
Oct 08, 2010 | 26.04 | 26.09 | 25.86 | 26.04 | 231,271 | +0.13(+0.49%) |
Oct 07, 2010 | 26.20 | 26.20 | 25.74 | 25.91 | 333,125 | -0.05(-0.18%) |
Oct 06, 2010 | 25.88 | 26.02 | 25.83 | 25.96 | 514,511 | +0.15(+0.57%) |
Oct 05, 2010 | 25.50 | 25.88 | 25.49 | 25.81 | 529,449 | +0.73(+2.92%) |
Oct 04, 2010 | 25.17 | 25.30 | 24.95 | 25.08 | 460,899 | -0.35(-1.39%) |
Oct 01, 2010 | 25.43 | 25.52 | 25.27 | 25.43 | 470,356 | +0.27(+1.06%) |
Sep 30, 2010 | 25.50 | 25.61 | 25.02 | 25.17 | 541,090 | -0.14(-0.55%) |
Sep 29, 2010 | 25.33 | 25.39 | 25.19 | 25.31 | 2,273,589 | -0.12(-0.47%) |
Sep 28, 2010 | 25.22 | 25.44 | 24.93 | 25.43 | 1,259,087 | +0.23(+0.90%) |
Sep 27, 2010 | 25.31 | 25.32 | 25.17 | 25.20 | 3,320,667 | -0.17(-0.66%) |
Sep 24, 2010 | 25.11 | 25.45 | 25.11 | 25.37 | 5,287,027 | +0.78(+3.16%) |
Sep 23, 2010 | 24.53 | 24.79 | 24.47 | 24.59 | 354,074 | -0.29(-1.18%) |
Sep 22, 2010 | 24.97 | 25.12 | 24.79 | 24.88 | 448,036 | +0.01(+0.03%) |
Sep 21, 2010 | 24.93 | 25.12 | 24.65 | 24.87 | 1,211,962 | +0.07(+0.27%) |
Sep 20, 2010 | 24.55 | 24.87 | 24.46 | 24.81 | 2,858,456 | +0.47(+1.94%) |
Sep 17, 2010 | 24.33 | 24.62 | 24.30 | 24.33 | 580,591 | -0.31(-1.24%) |
Sep 15, 2010 | 24.46 | 24.68 | 24.41 | 24.64 | 304,377 | +0.01(+0.05%) |
Sep 14, 2010 | 24.35 | 24.73 | 24.27 | 24.63 | 477,855 | +0.23(+0.95%) |
Sep 13, 2010 | 24.35 | 24.45 | 24.31 | 24.39 | 376,088 | +0.39(+1.61%) |
Sep 10, 2010 | 23.94 | 24.03 | 23.90 | 24.01 | 479,603 | +0.15(+0.64%) |
Sep 09, 2010 | 24.08 | 24.08 | 23.77 | 23.86 | 376,343 | +0.21(+0.90%) |
Sep 08, 2010 | 23.63 | 23.86 | 23.62 | 23.64 | 430,871 | +0.17(+0.74%) |
Sep 07, 2010 | 23.59 | 23.61 | 23.44 | 23.47 | 829,666 | -0.43(-1.78%) |
Sep 03, 2010 | 23.86 | 23.96 | 23.72 | 23.90 | 1,329,915 | +0.23(+0.98%) |
Sep 02, 2010 | 23.52 | 23.69 | 23.46 | 23.66 | 2,197,488 | +0.19(+0.82%) |