Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.32 | 24.46 | 24.24 | 24.44 | 128,830 | -0.04(-0.15%) |
Nov 29, 2010 | 24.57 | 24.65 | 24.32 | 24.47 | 172,235 | -0.16(-0.67%) |
Nov 26, 2010 | 24.77 | 25.00 | 24.63 | 24.64 | 104,199 | -0.19(-0.77%) |
Nov 24, 2010 | 24.75 | 24.83 | 24.83 | 24.83 | 68,568 | +0.16(+0.63%) |
Nov 23, 2010 | 24.48 | 24.85 | 24.27 | 24.67 | 85,604 | -0.03(-0.11%) |
Nov 22, 2010 | 24.88 | 25.19 | 24.53 | 24.70 | 133,803 | -0.41(-1.63%) |
Nov 19, 2010 | 25.09 | 25.19 | 24.72 | 25.11 | 93,113 | -0.06(-0.25%) |
Nov 18, 2010 | 24.85 | 25.34 | 24.75 | 25.17 | 89,548 | +0.55(+2.22%) |
Nov 17, 2010 | 24.56 | 24.86 | 24.44 | 24.63 | 114,095 | +0.03(+0.11%) |
Nov 16, 2010 | 24.52 | 24.65 | 24.38 | 24.60 | 206,483 | +0.22(+0.90%) |
Nov 15, 2010 | 24.38 | 24.73 | 24.21 | 24.38 | 104,151 | -0.02(-0.07%) |
Nov 12, 2010 | 24.75 | 24.77 | 24.37 | 24.40 | 112,784 | -0.45(-1.80%) |
Nov 11, 2010 | 24.78 | 24.88 | 24.65 | 24.85 | 89,035 | -0.12(-0.47%) |
Nov 10, 2010 | 24.78 | 24.97 | 24.53 | 24.96 | 157,280 | +0.26(+1.07%) |
Nov 09, 2010 | 25.02 | 25.23 | 24.67 | 24.70 | 322,123 | -0.31(-1.24%) |
Nov 08, 2010 | 25.49 | 25.49 | 24.95 | 25.01 | 204,975 | -0.68(-2.66%) |
Nov 05, 2010 | 25.58 | 25.88 | 25.24 | 25.69 | 182,550 | +0.04(+0.14%) |
Nov 04, 2010 | 25.87 | 26.02 | 25.35 | 25.66 | 152,110 | +0.00(+0.00%) |
Nov 03, 2010 | 25.53 | 25.87 | 25.48 | 25.66 | 70,517 | +0.11(+0.43%) |
Nov 02, 2010 | 25.66 | 25.72 | 25.36 | 25.55 | 147,193 | -0.03(-0.11%) |
Nov 01, 2010 | 26.11 | 26.12 | 25.39 | 25.57 | 177,874 | -0.37(-1.44%) |
Oct 29, 2010 | 25.71 | 26.10 | 25.66 | 25.95 | 65,451 | +0.15(+0.60%) |
Oct 28, 2010 | 25.84 | 25.96 | 25.65 | 25.79 | 51,040 | +0.00(+0.00%) |
Oct 27, 2010 | 25.65 | 25.80 | 25.36 | 25.79 | 72,262 | -0.37(-1.43%) |
Oct 25, 2010 | 26.18 | 26.49 | 26.15 | 26.16 | 95,802 | +0.13(+0.49%) |
Oct 22, 2010 | 26.06 | 26.19 | 25.84 | 26.04 | 62,198 | +0.03(+0.10%) |
Oct 21, 2010 | 26.06 | 26.28 | 25.76 | 26.01 | 135,352 | -0.36(-1.38%) |
Oct 20, 2010 | 26.19 | 26.66 | 26.11 | 26.37 | 103,604 | +0.19(+0.73%) |
Oct 19, 2010 | 26.28 | 26.50 | 26.07 | 26.18 | 148,291 | -0.51(-1.91%) |
Oct 18, 2010 | 26.51 | 26.83 | 26.42 | 26.69 | 93,146 | +0.19(+0.72%) |
Oct 15, 2010 | 26.85 | 27.01 | 26.48 | 26.50 | 153,925 | -0.38(-1.42%) |
Oct 14, 2010 | 27.18 | 27.41 | 26.70 | 26.88 | 145,849 | -0.39(-1.43%) |
Oct 13, 2010 | 27.25 | 27.34 | 27.06 | 27.28 | 114,236 | +0.11(+0.40%) |
Oct 12, 2010 | 27.17 | 27.29 | 26.90 | 27.17 | 91,166 | -0.21(-0.76%) |
Oct 11, 2010 | 27.35 | 27.61 | 27.25 | 27.38 | 133,918 | +0.00(+0.00%) |
Oct 08, 2010 | 27.38 | 27.48 | 27.00 | 27.38 | 230,028 | +0.35(+1.28%) |
Oct 07, 2010 | 27.24 | 27.29 | 26.98 | 27.03 | 65,656 | -0.21(-0.77%) |
Oct 06, 2010 | 27.24 | 27.39 | 27.05 | 27.24 | 118,397 | -0.07(-0.27%) |
Oct 05, 2010 | 27.07 | 27.39 | 27.01 | 27.31 | 145,502 | +0.35(+1.32%) |
Oct 04, 2010 | 26.89 | 27.07 | 26.75 | 26.96 | 112,045 | -0.09(-0.34%) |
Oct 01, 2010 | 27.05 | 27.05 | 26.65 | 27.05 | 140,713 | +0.50(+1.89%) |
Sep 30, 2010 | 26.68 | 26.79 | 26.28 | 26.55 | 192,085 | +0.01(+0.04%) |
Sep 29, 2010 | 26.45 | 26.67 | 26.09 | 26.54 | 217,007 | +0.02(+0.07%) |
Sep 28, 2010 | 26.47 | 26.60 | 25.96 | 26.52 | 111,154 | +0.13(+0.48%) |
Sep 27, 2010 | 26.67 | 26.73 | 26.30 | 26.39 | 191,551 | -0.39(-1.46%) |
Sep 24, 2010 | 26.68 | 26.79 | 26.40 | 26.78 | 202,863 | +0.34(+1.27%) |
Sep 23, 2010 | 26.29 | 26.57 | 26.09 | 26.45 | 113,551 | -0.03(-0.10%) |
Sep 22, 2010 | 26.38 | 26.75 | 26.16 | 26.47 | 122,503 | -0.08(-0.31%) |
Sep 21, 2010 | 26.52 | 26.92 | 26.14 | 26.56 | 321,382 | -0.25(-0.92%) |
Sep 20, 2010 | 26.47 | 26.80 | 26.21 | 26.80 | 131,921 | +0.31(+1.17%) |
Sep 17, 2010 | 26.49 | 26.87 | 26.18 | 26.49 | 172,046 | -0.01(-0.03%) |
Sep 15, 2010 | 26.46 | 26.53 | 26.14 | 26.50 | 127,176 | -0.07(-0.27%) |
Sep 14, 2010 | 26.21 | 26.73 | 25.77 | 26.57 | 192,171 | +0.32(+1.21%) |
Sep 13, 2010 | 26.32 | 26.32 | 25.96 | 26.26 | 129,103 | +0.12(+0.45%) |
Sep 10, 2010 | 26.16 | 26.35 | 26.09 | 26.14 | 81,914 | -0.11(-0.42%) |
Sep 09, 2010 | 26.12 | 26.45 | 26.12 | 26.25 | 131,004 | +0.41(+1.58%) |
Sep 08, 2010 | 25.61 | 25.90 | 25.53 | 25.84 | 203,767 | +0.23(+0.89%) |
Sep 07, 2010 | 25.99 | 26.06 | 25.56 | 25.61 | 150,864 | -0.52(-1.99%) |
Sep 03, 2010 | 26.28 | 26.49 | 25.79 | 26.13 | 126,116 | +0.04(+0.14%) |
Sep 02, 2010 | 25.86 | 26.12 | 25.65 | 26.09 | 232,435 | +0.26(+1.02%) |