Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.92 | 27.25 | 26.09 | 26.11 | 5,435,431 | -0.81(-3.01%) |
Nov 29, 2010 | 27.07 | 27.10 | 26.36 | 26.92 | 1,020,398 | -0.09(-0.33%) |
Nov 26, 2010 | 26.25 | 27.05 | 26.17 | 27.01 | 626,801 | +0.71(+2.70%) |
Nov 24, 2010 | 26.12 | 26.30 | 26.30 | 26.30 | 823,881 | +0.32(+1.23%) |
Nov 23, 2010 | 25.90 | 26.06 | 25.66 | 25.98 | 645,330 | -0.03(-0.12%) |
Nov 22, 2010 | 25.33 | 26.01 | 25.33 | 26.01 | 907,773 | +0.74(+2.93%) |
Nov 19, 2010 | 24.93 | 25.33 | 24.84 | 25.27 | 345,370 | +0.20(+0.80%) |
Nov 18, 2010 | 24.77 | 25.16 | 24.68 | 25.07 | 663,982 | +0.47(+1.91%) |
Nov 17, 2010 | 24.87 | 25.20 | 24.50 | 24.60 | 637,722 | -0.30(-1.20%) |
Nov 16, 2010 | 25.02 | 25.07 | 24.42 | 24.90 | 569,695 | -0.27(-1.07%) |
Nov 15, 2010 | 25.95 | 25.96 | 25.08 | 25.17 | 498,660 | -0.55(-2.14%) |
Nov 12, 2010 | 24.81 | 25.81 | 24.56 | 25.72 | 1,007,446 | +0.87(+3.50%) |
Nov 11, 2010 | 24.40 | 25.10 | 23.85 | 24.85 | 1,211,721 | +0.24(+0.98%) |
Nov 10, 2010 | 24.85 | 24.93 | 24.38 | 24.61 | 267,952 | -0.22(-0.89%) |
Nov 09, 2010 | 25.33 | 25.45 | 24.78 | 24.83 | 407,898 | -0.42(-1.66%) |
Nov 08, 2010 | 25.15 | 25.58 | 24.93 | 25.25 | 374,375 | -0.12(-0.47%) |
Nov 05, 2010 | 25.36 | 25.70 | 25.15 | 25.37 | 629,437 | +0.08(+0.32%) |
Nov 04, 2010 | 24.96 | 25.37 | 24.67 | 25.29 | 983,025 | +0.61(+2.47%) |
Nov 03, 2010 | 24.12 | 24.77 | 23.96 | 24.68 | 584,889 | +0.60(+2.49%) |
Nov 02, 2010 | 24.10 | 24.44 | 23.87 | 24.08 | 403,993 | +0.25(+1.05%) |
Nov 01, 2010 | 24.50 | 24.73 | 23.77 | 23.83 | 857,493 | -0.85(-3.44%) |
Oct 29, 2010 | 23.51 | 24.95 | 23.36 | 24.68 | 1,360,640 | +1.25(+5.34%) |
Oct 28, 2010 | 23.96 | 24.05 | 23.09 | 23.43 | 1,351,721 | -0.27(-1.14%) |
Oct 27, 2010 | 23.41 | 23.75 | 23.19 | 23.70 | 1,125,052 | +0.84(+3.67%) |
Oct 25, 2010 | 22.50 | 23.12 | 22.41 | 22.86 | 647,495 | +0.38(+1.70%) |
Oct 22, 2010 | 22.00 | 22.49 | 21.95 | 22.48 | 524,360 | +0.53(+2.40%) |
Oct 21, 2010 | 22.20 | 22.21 | 21.90 | 21.95 | 346,634 | -0.15(-0.68%) |
Oct 20, 2010 | 22.54 | 22.65 | 22.08 | 22.10 | 306,031 | -0.29(-1.30%) |
Oct 19, 2010 | 22.37 | 22.72 | 22.10 | 22.39 | 521,655 | -0.35(-1.54%) |
Oct 18, 2010 | 22.76 | 22.78 | 22.41 | 22.74 | 462,597 | +0.05(+0.22%) |
Oct 15, 2010 | 22.55 | 22.72 | 21.91 | 22.69 | 864,954 | +0.27(+1.20%) |
Oct 14, 2010 | 22.03 | 22.50 | 21.79 | 22.42 | 848,704 | +0.42(+1.91%) |
Oct 13, 2010 | 22.21 | 22.24 | 21.54 | 22.00 | 948,969 | -0.02(-0.09%) |
Oct 12, 2010 | 22.39 | 22.39 | 21.74 | 22.02 | 854,995 | -0.32(-1.43%) |
Oct 11, 2010 | 22.26 | 22.46 | 22.07 | 22.34 | 387,526 | +0.14(+0.63%) |
Oct 08, 2010 | 22.65 | 22.71 | 22.05 | 22.20 | 1,114,352 | -0.68(-2.97%) |
Oct 07, 2010 | 22.34 | 22.97 | 22.26 | 22.88 | 815,759 | +0.60(+2.69%) |
Oct 06, 2010 | 22.42 | 22.69 | 21.84 | 22.28 | 1,026,238 | -0.17(-0.76%) |
Oct 05, 2010 | 22.44 | 22.62 | 22.25 | 22.45 | 409,847 | +0.14(+0.63%) |
Oct 04, 2010 | 22.60 | 22.63 | 21.92 | 22.31 | 785,562 | -0.32(-1.41%) |
Oct 01, 2010 | 22.62 | 22.66 | 22.35 | 22.63 | 632,919 | +0.12(+0.53%) |
Sep 30, 2010 | 22.38 | 23.00 | 22.34 | 22.51 | 1,046,327 | +0.18(+0.81%) |
Sep 29, 2010 | 22.30 | 22.50 | 22.12 | 22.33 | 387,940 | +0.03(+0.13%) |
Sep 28, 2010 | 22.10 | 22.42 | 21.81 | 22.30 | 654,663 | +0.35(+1.59%) |
Sep 27, 2010 | 21.98 | 22.11 | 21.73 | 21.95 | 666,264 | +0.37(+1.71%) |
Sep 24, 2010 | 21.38 | 21.78 | 21.32 | 21.58 | 793,367 | +0.25(+1.17%) |
Sep 23, 2010 | 20.65 | 21.65 | 20.22 | 21.33 | 1,033,610 | +0.57(+2.75%) |
Sep 22, 2010 | 20.80 | 21.45 | 20.70 | 20.76 | 1,423,794 | -0.01(-0.05%) |
Sep 21, 2010 | 20.75 | 21.92 | 20.43 | 20.77 | 971,887 | +0.14(+0.68%) |
Sep 20, 2010 | 20.14 | 20.98 | 19.79 | 20.63 | 1,249,734 | +0.59(+2.94%) |
Sep 17, 2010 | 19.40 | 20.32 | 19.30 | 20.04 | 1,540,743 | +0.93(+4.87%) |
Sep 15, 2010 | 19.80 | 20.11 | 18.91 | 19.11 | 1,106,348 | -0.79(-3.97%) |
Sep 14, 2010 | 18.83 | 20.18 | 18.61 | 19.90 | 1,211,467 | +0.95(+5.01%) |
Sep 13, 2010 | 18.77 | 19.07 | 18.76 | 18.95 | 1,164,081 | +0.30(+1.61%) |
Sep 10, 2010 | 19.54 | 19.65 | 18.41 | 18.65 | 2,553,699 | -1.02(-5.19%) |
Sep 09, 2010 | 20.13 | 20.30 | 19.49 | 19.67 | 1,549,962 | -0.41(-2.04%) |
Sep 08, 2010 | 20.56 | 20.69 | 19.79 | 20.08 | 1,060,346 | -0.50(-2.43%) |
Sep 07, 2010 | 20.79 | 20.99 | 20.46 | 20.58 | 439,217 | -0.40(-1.91%) |
Sep 03, 2010 | 21.17 | 21.20 | 20.73 | 20.98 | 524,001 | -0.07(-0.33%) |
Sep 02, 2010 | 21.21 | 21.24 | 20.83 | 21.05 | 304,687 | +0.05(+0.24%) |