Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.70 | 23.80 | 23.57 | 23.68 | 175,378 | -0.11(-0.48%) |
Nov 29, 2010 | 23.72 | 23.79 | 23.58 | 23.79 | 276,384 | -0.47(-1.95%) |
Nov 26, 2010 | 24.16 | 24.30 | 24.14 | 24.27 | 181,030 | +0.23(+0.95%) |
Nov 24, 2010 | 24.01 | 24.04 | 24.04 | 24.04 | 174,791 | +0.23(+0.98%) |
Nov 23, 2010 | 23.96 | 24.00 | 23.67 | 23.80 | 198,817 | -0.47(-1.95%) |
Nov 22, 2010 | 24.22 | 24.32 | 23.99 | 24.28 | 171,081 | -0.47(-1.88%) |
Nov 19, 2010 | 24.69 | 24.81 | 24.56 | 24.74 | 114,962 | +0.08(+0.33%) |
Nov 18, 2010 | 24.54 | 24.74 | 24.50 | 24.66 | 82,743 | +0.42(+1.74%) |
Nov 17, 2010 | 24.21 | 24.30 | 24.11 | 24.24 | 115,378 | -0.13(-0.52%) |
Nov 16, 2010 | 24.56 | 24.61 | 24.27 | 24.37 | 97,035 | -0.35(-1.42%) |
Nov 15, 2010 | 24.70 | 24.83 | 24.61 | 24.72 | 104,413 | -0.24(-0.97%) |
Nov 12, 2010 | 25.05 | 25.12 | 24.84 | 24.96 | 255,367 | -0.01(-0.03%) |
Nov 11, 2010 | 25.01 | 25.03 | 24.77 | 24.97 | 242,183 | -0.31(-1.21%) |
Nov 10, 2010 | 24.93 | 25.30 | 24.76 | 25.27 | 342,326 | +0.67(+2.72%) |
Nov 09, 2010 | 24.96 | 25.03 | 24.53 | 24.61 | 314,605 | -0.54(-2.16%) |
Nov 08, 2010 | 25.02 | 25.20 | 24.97 | 25.15 | 559,460 | +0.00(+0.02%) |
Nov 05, 2010 | 25.22 | 25.28 | 25.04 | 25.14 | 159,974 | -0.39(-1.54%) |
Nov 04, 2010 | 25.34 | 25.57 | 25.34 | 25.54 | 218,891 | -0.39(-1.50%) |
Nov 03, 2010 | 25.94 | 25.98 | 25.61 | 25.92 | 268,452 | +0.05(+0.21%) |
Nov 02, 2010 | 26.08 | 26.19 | 25.87 | 25.87 | 166,940 | +0.17(+0.67%) |
Nov 01, 2010 | 26.01 | 26.05 | 25.57 | 25.70 | 191,150 | -0.29(-1.12%) |
Oct 29, 2010 | 25.92 | 26.08 | 25.87 | 25.99 | 124,674 | +0.03(+0.11%) |
Oct 28, 2010 | 25.83 | 26.01 | 25.81 | 25.96 | 116,613 | +0.30(+1.16%) |
Oct 27, 2010 | 25.76 | 25.82 | 25.42 | 25.66 | 204,454 | -0.02(-0.10%) |
Oct 25, 2010 | 25.80 | 25.88 | 25.64 | 25.69 | 167,364 | -0.11(-0.41%) |
Oct 22, 2010 | 25.70 | 25.84 | 25.70 | 25.79 | 65,475 | +0.28(+1.09%) |
Oct 21, 2010 | 25.62 | 25.72 | 25.32 | 25.52 | 201,305 | -0.20(-0.78%) |
Oct 20, 2010 | 25.32 | 25.78 | 25.30 | 25.72 | 131,650 | +0.25(+0.98%) |
Oct 19, 2010 | 25.63 | 25.76 | 25.38 | 25.47 | 153,673 | -0.61(-2.33%) |
Oct 18, 2010 | 25.99 | 26.08 | 25.92 | 26.08 | 81,224 | +0.12(+0.47%) |
Oct 15, 2010 | 26.12 | 26.12 | 25.83 | 25.95 | 166,250 | -0.19(-0.72%) |
Oct 14, 2010 | 26.06 | 26.18 | 26.01 | 26.14 | 497,354 | +0.51(+2.01%) |
Oct 13, 2010 | 25.75 | 25.85 | 25.61 | 25.63 | 131,172 | +0.00(+0.00%) |
Oct 12, 2010 | 25.34 | 25.70 | 25.22 | 25.63 | 114,115 | +0.15(+0.59%) |
Oct 11, 2010 | 25.50 | 25.59 | 25.43 | 25.48 | 64,755 | -0.24(-0.92%) |
Oct 08, 2010 | 25.71 | 25.72 | 25.38 | 25.71 | 154,356 | +0.24(+0.93%) |
Oct 07, 2010 | 25.23 | 25.50 | 25.05 | 25.48 | 393,937 | +0.38(+1.50%) |
Oct 06, 2010 | 24.99 | 25.28 | 24.98 | 25.10 | 242,171 | -0.22(-0.87%) |
Oct 05, 2010 | 25.48 | 25.52 | 25.22 | 25.32 | 713,501 | +0.02(+0.10%) |
Oct 04, 2010 | 25.36 | 25.47 | 25.18 | 25.30 | 207,713 | -0.39(-1.53%) |
Oct 01, 2010 | 25.69 | 25.81 | 25.58 | 25.69 | 309,176 | +0.47(+1.88%) |
Sep 30, 2010 | 25.41 | 25.43 | 24.98 | 25.21 | 112,158 | -0.02(-0.10%) |
Sep 29, 2010 | 25.20 | 25.33 | 25.14 | 25.24 | 108,152 | +0.04(+0.18%) |
Sep 28, 2010 | 24.87 | 25.22 | 24.65 | 25.19 | 211,861 | +0.75(+3.06%) |
Sep 27, 2010 | 24.50 | 24.52 | 24.43 | 24.45 | 90,527 | -0.00(-0.02%) |
Sep 24, 2010 | 24.44 | 24.57 | 24.36 | 24.45 | 281,391 | +0.61(+2.55%) |
Sep 23, 2010 | 23.87 | 24.02 | 23.80 | 23.84 | 156,536 | -0.24(-1.00%) |
Sep 22, 2010 | 24.20 | 24.28 | 24.05 | 24.08 | 137,297 | +0.01(+0.03%) |
Sep 21, 2010 | 23.79 | 24.09 | 23.75 | 24.07 | 310,310 | +0.63(+2.70%) |
Sep 20, 2010 | 23.33 | 23.54 | 23.29 | 23.44 | 135,609 | +0.15(+0.65%) |
Sep 17, 2010 | 23.29 | 23.42 | 23.20 | 23.29 | 129,402 | -0.11(-0.49%) |
Sep 15, 2010 | 23.36 | 23.47 | 23.30 | 23.40 | 112,070 | -0.14(-0.61%) |
Sep 14, 2010 | 23.25 | 23.62 | 23.22 | 23.55 | 120,653 | +0.28(+1.19%) |
Sep 13, 2010 | 23.24 | 23.35 | 23.21 | 23.27 | 132,490 | +0.30(+1.32%) |
Sep 10, 2010 | 22.93 | 22.99 | 22.89 | 22.97 | 128,521 | +0.07(+0.29%) |
Sep 09, 2010 | 22.99 | 22.99 | 22.79 | 22.90 | 156,575 | -0.15(-0.66%) |
Sep 08, 2010 | 23.09 | 23.17 | 23.02 | 23.05 | 148,198 | +0.19(+0.82%) |
Sep 07, 2010 | 23.02 | 23.02 | 22.86 | 22.87 | 211,976 | -0.04(-0.16%) |
Sep 03, 2010 | 22.78 | 22.98 | 22.73 | 22.90 | 407,307 | -0.34(-1.48%) |
Sep 02, 2010 | 23.20 | 23.25 | 23.02 | 23.25 | 163,791 | -0.27(-1.15%) |