Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.59 | 26.23 | 25.39 | 25.93 | 689,778 | +0.27(+1.04%) |
Nov 29, 2010 | 25.33 | 25.75 | 25.15 | 25.67 | 562,040 | +0.43(+1.70%) |
Nov 26, 2010 | 25.26 | 25.34 | 25.21 | 25.24 | 142,382 | -0.04(-0.17%) |
Nov 24, 2010 | 25.08 | 25.28 | 25.28 | 25.28 | 169,252 | +0.22(+0.87%) |
Nov 23, 2010 | 25.18 | 25.18 | 24.97 | 25.06 | 169,193 | -0.18(-0.71%) |
Nov 22, 2010 | 25.27 | 25.36 | 25.00 | 25.24 | 327,342 | -0.03(-0.10%) |
Nov 19, 2010 | 25.27 | 25.34 | 25.00 | 25.27 | 191,771 | +0.13(+0.53%) |
Nov 18, 2010 | 24.92 | 25.36 | 24.92 | 25.13 | 271,749 | +0.34(+1.37%) |
Nov 17, 2010 | 24.71 | 24.87 | 24.68 | 24.79 | 187,282 | +0.02(+0.08%) |
Nov 16, 2010 | 25.21 | 25.21 | 24.44 | 24.77 | 555,709 | -0.47(-1.85%) |
Nov 15, 2010 | 25.09 | 25.39 | 25.09 | 25.24 | 197,599 | +0.23(+0.92%) |
Nov 12, 2010 | 25.57 | 25.59 | 24.97 | 25.01 | 386,473 | -0.65(-2.52%) |
Nov 11, 2010 | 25.61 | 25.67 | 25.49 | 25.66 | 267,780 | +0.05(+0.18%) |
Nov 10, 2010 | 25.48 | 25.64 | 25.29 | 25.61 | 412,327 | +0.23(+0.92%) |
Nov 09, 2010 | 25.39 | 25.62 | 25.28 | 25.38 | 322,249 | +0.01(+0.03%) |
Nov 08, 2010 | 25.26 | 25.47 | 25.26 | 25.37 | 319,565 | +0.05(+0.19%) |
Nov 05, 2010 | 25.14 | 25.36 | 25.00 | 25.32 | 342,811 | +0.23(+0.92%) |
Nov 04, 2010 | 25.36 | 25.36 | 24.63 | 25.09 | 618,708 | +0.52(+2.11%) |
Nov 03, 2010 | 24.68 | 24.68 | 24.41 | 24.57 | 241,037 | -0.06(-0.25%) |
Nov 02, 2010 | 24.30 | 24.67 | 24.30 | 24.63 | 221,271 | +0.34(+1.40%) |
Nov 01, 2010 | 24.19 | 24.49 | 24.19 | 24.29 | 395,157 | +0.12(+0.52%) |
Oct 29, 2010 | 24.00 | 24.20 | 23.93 | 24.17 | 155,226 | +0.08(+0.33%) |
Oct 28, 2010 | 24.05 | 24.18 | 23.92 | 24.09 | 224,109 | -0.03(-0.13%) |
Oct 27, 2010 | 24.10 | 24.15 | 23.87 | 24.12 | 234,094 | -0.00(-0.02%) |
Oct 25, 2010 | 24.10 | 24.33 | 24.04 | 24.12 | 268,516 | +0.07(+0.30%) |
Oct 22, 2010 | 24.13 | 24.20 | 23.99 | 24.05 | 212,456 | -0.05(-0.21%) |
Oct 21, 2010 | 24.21 | 24.21 | 23.95 | 24.10 | 353,842 | +0.15(+0.62%) |
Oct 20, 2010 | 23.90 | 23.98 | 23.62 | 23.95 | 478,003 | +0.32(+1.37%) |
Oct 19, 2010 | 24.31 | 24.31 | 23.54 | 23.62 | 822,358 | -0.71(-2.92%) |
Oct 18, 2010 | 24.23 | 24.48 | 24.13 | 24.33 | 515,548 | +0.09(+0.37%) |
Oct 15, 2010 | 24.68 | 24.92 | 24.17 | 24.25 | 549,460 | -0.51(-2.04%) |
Oct 14, 2010 | 24.75 | 25.01 | 24.63 | 24.75 | 414,463 | +0.06(+0.26%) |
Oct 13, 2010 | 25.12 | 25.15 | 24.61 | 24.69 | 932,381 | -0.49(-1.95%) |
Oct 12, 2010 | 24.92 | 25.28 | 24.63 | 25.18 | 819,356 | +0.32(+1.29%) |
Oct 11, 2010 | 24.55 | 24.99 | 24.50 | 24.86 | 726,201 | +0.40(+1.63%) |
Oct 08, 2010 | 24.46 | 24.56 | 24.26 | 24.46 | 705,481 | +0.22(+0.92%) |
Oct 07, 2010 | 24.33 | 24.34 | 24.10 | 24.23 | 448,657 | -0.05(-0.19%) |
Oct 06, 2010 | 24.04 | 24.28 | 24.04 | 24.28 | 701,207 | +0.26(+1.10%) |
Oct 05, 2010 | 23.90 | 24.11 | 23.80 | 24.02 | 347,170 | +0.13(+0.56%) |
Oct 04, 2010 | 24.16 | 24.16 | 23.62 | 23.88 | 611,215 | -0.28(-1.16%) |
Oct 01, 2010 | 24.17 | 24.20 | 23.86 | 24.17 | 405,055 | +0.32(+1.35%) |
Sep 30, 2010 | 23.55 | 23.90 | 23.47 | 23.84 | 403,313 | +0.34(+1.44%) |
Sep 29, 2010 | 23.59 | 23.64 | 23.40 | 23.50 | 501,059 | +0.05(+0.20%) |
Sep 28, 2010 | 23.65 | 23.65 | 23.24 | 23.46 | 500,547 | -0.19(-0.79%) |
Sep 27, 2010 | 23.53 | 23.76 | 23.35 | 23.64 | 379,576 | +0.20(+0.86%) |
Sep 24, 2010 | 23.24 | 23.46 | 23.24 | 23.44 | 393,811 | +0.21(+0.89%) |
Sep 23, 2010 | 23.00 | 23.31 | 22.92 | 23.24 | 446,945 | +0.27(+1.20%) |
Sep 22, 2010 | 22.98 | 23.16 | 22.92 | 22.96 | 513,590 | +0.07(+0.32%) |
Sep 21, 2010 | 22.92 | 22.95 | 22.72 | 22.89 | 282,237 | +0.09(+0.38%) |
Sep 20, 2010 | 22.61 | 23.00 | 22.43 | 22.80 | 414,860 | +0.28(+1.23%) |
Sep 17, 2010 | 22.52 | 22.61 | 22.44 | 22.52 | 209,437 | +0.09(+0.40%) |
Sep 15, 2010 | 22.38 | 22.59 | 22.28 | 22.43 | 375,016 | +0.02(+0.08%) |
Sep 14, 2010 | 22.45 | 22.53 | 22.34 | 22.41 | 297,452 | +0.04(+0.18%) |
Sep 13, 2010 | 22.38 | 22.45 | 22.33 | 22.38 | 369,446 | +0.14(+0.61%) |
Sep 10, 2010 | 22.04 | 22.26 | 22.04 | 22.24 | 248,180 | +0.27(+1.24%) |
Sep 09, 2010 | 22.03 | 22.14 | 21.96 | 21.97 | 237,707 | -0.06(-0.27%) |
Sep 08, 2010 | 21.92 | 22.08 | 21.92 | 22.03 | 232,813 | +0.11(+0.51%) |
Sep 07, 2010 | 21.79 | 21.96 | 21.79 | 21.92 | 281,912 | -0.01(-0.04%) |
Sep 03, 2010 | 21.92 | 21.94 | 21.79 | 21.93 | 309,532 | +0.12(+0.53%) |
Sep 02, 2010 | 21.87 | 21.92 | 21.74 | 21.81 | 287,799 | +0.01(+0.06%) |