Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.93 | 25.58 | 24.31 | 25.58 | 4,750 | +0.51(+2.03%) |
Nov 29, 2010 | 24.86 | 25.08 | 24.46 | 25.08 | 2,283 | +0.18(+0.73%) |
Nov 26, 2010 | 24.86 | 25.08 | 24.86 | 24.89 | 1,490 | +0.04(+0.14%) |
Nov 24, 2010 | 24.53 | 24.86 | 24.86 | 24.86 | 2,545 | +0.11(+0.44%) |
Nov 23, 2010 | 25.00 | 25.00 | 24.49 | 24.75 | 3,303 | -0.11(-0.44%) |
Nov 22, 2010 | 24.49 | 25.18 | 24.24 | 24.86 | 3,342 | -0.22(-0.87%) |
Nov 19, 2010 | 25.26 | 25.69 | 24.20 | 25.08 | 2,459 | +0.11(+0.44%) |
Nov 18, 2010 | 25.04 | 25.15 | 24.68 | 24.97 | 2,669 | +0.00(+0.00%) |
Nov 17, 2010 | 24.91 | 25.08 | 24.57 | 24.97 | 233 | -0.15(-0.58%) |
Nov 16, 2010 | 24.49 | 25.11 | 24.42 | 25.11 | 1,073 | +0.18(+0.73%) |
Nov 15, 2010 | 25.04 | 25.04 | 24.53 | 24.93 | 1,044 | +0.22(+0.88%) |
Nov 12, 2010 | 23.73 | 25.02 | 23.73 | 24.71 | 3,590 | +0.07(+0.30%) |
Nov 11, 2010 | 24.46 | 24.86 | 24.28 | 24.64 | 510 | -0.11(-0.44%) |
Nov 10, 2010 | 25.18 | 25.18 | 24.39 | 24.75 | 944 | -0.29(-1.16%) |
Nov 09, 2010 | 23.55 | 25.04 | 23.48 | 25.04 | 798 | +0.00(+0.00%) |
Nov 08, 2010 | 24.64 | 25.04 | 24.53 | 25.04 | 1,835 | -0.11(-0.43%) |
Nov 05, 2010 | 23.69 | 25.15 | 23.26 | 25.15 | 9,918 | +1.24(+5.17%) |
Nov 04, 2010 | 24.35 | 24.35 | 23.62 | 23.91 | 7,025 | -1.05(-4.22%) |
Nov 03, 2010 | 25.26 | 25.26 | 24.28 | 24.97 | 13,065 | -0.40(-1.58%) |
Nov 02, 2010 | 24.68 | 25.40 | 24.35 | 25.37 | 9,642 | +0.69(+2.80%) |
Nov 01, 2010 | 25.08 | 25.08 | 23.88 | 24.68 | 4,307 | -0.47(-1.88%) |
Oct 29, 2010 | 24.89 | 25.26 | 23.99 | 25.15 | 6,208 | +0.44(+1.76%) |
Oct 28, 2010 | 24.17 | 25.37 | 24.06 | 24.71 | 8,911 | -0.48(-1.90%) |
Oct 27, 2010 | 25.51 | 25.51 | 25.19 | 25.19 | 3,842 | -0.39(-1.53%) |
Oct 25, 2010 | 25.55 | 25.80 | 25.37 | 25.58 | 4,871 | -0.18(-0.71%) |
Oct 22, 2010 | 26.89 | 26.97 | 25.22 | 25.77 | 5,553 | -0.04(-0.14%) |
Oct 21, 2010 | 25.48 | 25.98 | 25.44 | 25.80 | 3,895 | -0.11(-0.42%) |
Oct 20, 2010 | 25.55 | 25.91 | 25.26 | 25.91 | 4,200 | +0.11(+0.42%) |
Oct 19, 2010 | 25.26 | 25.84 | 25.26 | 25.80 | 4,323 | +0.18(+0.71%) |
Oct 18, 2010 | 25.98 | 25.98 | 25.40 | 25.62 | 5,362 | -0.18(-0.70%) |
Oct 15, 2010 | 25.51 | 25.97 | 25.51 | 25.80 | 1,706 | +0.33(+1.28%) |
Oct 14, 2010 | 25.58 | 25.98 | 25.01 | 25.48 | 3,185 | -0.11(-0.43%) |
Oct 13, 2010 | 26.06 | 26.06 | 25.58 | 25.58 | 2,350 | +0.04(+0.14%) |
Oct 12, 2010 | 25.73 | 25.73 | 25.33 | 25.55 | 4,071 | +0.04(+0.14%) |
Oct 11, 2010 | 25.48 | 25.51 | 25.22 | 25.51 | 3,918 | +0.04(+0.14%) |
Oct 08, 2010 | 24.75 | 25.51 | 24.75 | 25.48 | 9,429 | +0.25(+1.01%) |
Oct 07, 2010 | 24.71 | 25.33 | 24.31 | 25.22 | 4,164 | +0.33(+1.31%) |
Oct 06, 2010 | 25.04 | 25.26 | 24.89 | 24.89 | 4,041 | -0.15(-0.58%) |
Oct 05, 2010 | 25.08 | 25.08 | 24.71 | 25.04 | 5,569 | +0.00(+0.00%) |
Oct 04, 2010 | 25.18 | 25.33 | 24.71 | 25.04 | 3,351 | +0.15(+0.59%) |
Oct 01, 2010 | 25.04 | 25.08 | 24.42 | 24.89 | 1,941 | -0.29(-1.16%) |
Sep 30, 2010 | 24.17 | 25.18 | 24.17 | 25.18 | 3,237 | +0.94(+3.90%) |
Sep 29, 2010 | 24.02 | 24.68 | 23.69 | 24.24 | 3,261 | -0.04(-0.15%) |
Sep 28, 2010 | 23.77 | 24.31 | 23.77 | 24.28 | 1,249 | +0.25(+1.06%) |
Sep 27, 2010 | 23.69 | 24.39 | 22.53 | 24.02 | 2,513 | -0.22(-0.90%) |
Sep 24, 2010 | 24.06 | 24.35 | 23.70 | 24.24 | 1,644 | +0.04(+0.15%) |
Sep 23, 2010 | 23.69 | 24.28 | 23.62 | 24.20 | 2,003 | -0.11(-0.45%) |
Sep 22, 2010 | 24.31 | 24.31 | 24.31 | 24.31 | 626 | +0.25(+1.06%) |
Sep 21, 2010 | 24.31 | 24.35 | 24.02 | 24.06 | 3,627 | +0.18(+0.76%) |
Sep 20, 2010 | 23.88 | 24.49 | 23.62 | 23.88 | 2,091 | +0.25(+1.08%) |
Sep 17, 2010 | 25.00 | 25.00 | 23.62 | 23.62 | 2,031 | -0.91(-3.70%) |
Sep 15, 2010 | 24.82 | 25.08 | 24.53 | 24.53 | 8,720 | +0.04(+0.15%) |
Sep 14, 2010 | 24.53 | 25.00 | 24.35 | 24.49 | 6,277 | +0.00(+0.00%) |
Sep 13, 2010 | 24.36 | 24.53 | 24.06 | 24.49 | 4,992 | +0.58(+2.43%) |
Sep 10, 2010 | 23.33 | 23.95 | 22.97 | 23.91 | 6,925 | +0.87(+3.79%) |
Sep 09, 2010 | 22.79 | 23.15 | 22.60 | 23.04 | 2,053 | -0.11(-0.47%) |
Sep 08, 2010 | 23.04 | 23.15 | 22.71 | 23.15 | 2,347 | +0.22(+0.95%) |
Sep 07, 2010 | 23.11 | 23.15 | 22.93 | 22.93 | 1,306 | -0.25(-1.10%) |
Sep 03, 2010 | 23.11 | 23.26 | 22.68 | 23.19 | 1,948 | +0.40(+1.75%) |
Sep 02, 2010 | 22.20 | 22.79 | 22.17 | 22.79 | 1,225 | +0.13(+0.59%) |