Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.38 | 25.49 | 25.33 | 25.37 | 97,797 | -0.19(-0.73%) |
Nov 29, 2010 | 25.58 | 25.58 | 25.29 | 25.55 | 44,665 | -0.09(-0.34%) |
Nov 26, 2010 | 25.58 | 25.76 | 25.58 | 25.64 | 12,665 | -0.17(-0.64%) |
Nov 24, 2010 | 25.41 | 25.81 | 25.81 | 25.81 | 44,570 | +0.55(+2.17%) |
Nov 23, 2010 | 25.39 | 25.50 | 25.10 | 25.26 | 182,220 | -0.43(-1.66%) |
Nov 22, 2010 | 25.94 | 25.94 | 25.57 | 25.68 | 159,585 | -0.38(-1.47%) |
Nov 19, 2010 | 25.95 | 26.09 | 25.95 | 26.07 | 23,275 | +0.00(+0.00%) |
Nov 18, 2010 | 26.11 | 26.28 | 26.04 | 26.07 | 28,758 | +0.33(+1.29%) |
Nov 17, 2010 | 25.73 | 25.78 | 25.68 | 25.73 | 62,361 | -0.05(-0.20%) |
Nov 16, 2010 | 26.07 | 26.11 | 25.69 | 25.78 | 144,013 | -0.45(-1.73%) |
Nov 15, 2010 | 26.20 | 26.47 | 26.20 | 26.24 | 94,657 | +0.13(+0.50%) |
Nov 12, 2010 | 26.35 | 26.40 | 26.01 | 26.11 | 143,700 | -0.40(-1.52%) |
Nov 11, 2010 | 26.33 | 26.61 | 26.33 | 26.51 | 165,158 | -0.10(-0.38%) |
Nov 10, 2010 | 26.46 | 26.63 | 26.21 | 26.61 | 164,216 | +0.14(+0.54%) |
Nov 09, 2010 | 26.95 | 26.95 | 26.35 | 26.47 | 140,989 | -0.34(-1.26%) |
Nov 08, 2010 | 26.96 | 26.96 | 26.63 | 26.81 | 111,932 | -0.21(-0.77%) |
Nov 05, 2010 | 26.49 | 27.04 | 26.49 | 27.02 | 115,780 | +0.56(+2.13%) |
Nov 04, 2010 | 25.95 | 26.46 | 25.95 | 26.46 | 33,935 | +0.75(+2.92%) |
Nov 03, 2010 | 25.55 | 25.71 | 25.35 | 25.71 | 289,624 | +0.18(+0.71%) |
Nov 02, 2010 | 25.50 | 25.55 | 25.43 | 25.52 | 36,699 | +0.22(+0.86%) |
Nov 01, 2010 | 25.50 | 25.53 | 25.12 | 25.31 | 143,338 | -0.04(-0.14%) |
Oct 29, 2010 | 25.19 | 25.41 | 25.19 | 25.34 | 100,064 | +0.09(+0.34%) |
Oct 28, 2010 | 25.27 | 25.29 | 25.11 | 25.26 | 61,816 | +0.06(+0.26%) |
Oct 27, 2010 | 24.86 | 25.20 | 24.86 | 25.19 | 39,437 | +0.19(+0.75%) |
Oct 25, 2010 | 25.22 | 25.27 | 25.01 | 25.01 | 32,442 | -0.04(-0.17%) |
Oct 22, 2010 | 24.97 | 25.18 | 24.97 | 25.05 | 23,270 | +0.09(+0.35%) |
Oct 21, 2010 | 25.17 | 25.28 | 24.82 | 24.96 | 31,180 | -0.12(-0.49%) |
Oct 20, 2010 | 24.83 | 25.16 | 24.79 | 25.08 | 223,308 | +0.27(+1.08%) |
Oct 19, 2010 | 24.74 | 25.19 | 24.59 | 24.82 | 349,948 | -0.24(-0.95%) |
Oct 18, 2010 | 24.52 | 25.06 | 24.52 | 25.06 | 192,230 | +0.50(+2.03%) |
Oct 15, 2010 | 24.67 | 24.67 | 24.39 | 24.56 | 233,582 | +0.06(+0.24%) |
Oct 14, 2010 | 24.60 | 24.67 | 24.38 | 24.50 | 567,299 | -0.18(-0.73%) |
Oct 13, 2010 | 24.81 | 24.81 | 24.56 | 24.68 | 93,333 | +0.15(+0.62%) |
Oct 12, 2010 | 24.24 | 24.57 | 24.13 | 24.53 | 178,408 | +0.21(+0.86%) |
Oct 11, 2010 | 24.40 | 24.40 | 24.27 | 24.32 | 44,730 | -0.07(-0.27%) |
Oct 08, 2010 | 24.39 | 24.44 | 24.15 | 24.39 | 24,294 | +0.15(+0.60%) |
Oct 07, 2010 | 24.51 | 24.54 | 24.22 | 24.24 | 61,058 | -0.19(-0.80%) |
Oct 06, 2010 | 24.46 | 24.51 | 24.36 | 24.44 | 49,596 | -0.01(-0.03%) |
Oct 05, 2010 | 23.91 | 24.52 | 23.87 | 24.44 | 314,600 | +0.74(+3.10%) |
Oct 04, 2010 | 23.97 | 24.01 | 23.58 | 23.71 | 104,620 | -0.26(-1.08%) |
Oct 01, 2010 | 23.97 | 24.03 | 23.77 | 23.97 | 26,558 | +0.23(+0.97%) |
Sep 30, 2010 | 23.85 | 24.23 | 23.74 | 23.74 | 165,617 | -0.01(-0.03%) |
Sep 29, 2010 | 23.80 | 23.88 | 23.69 | 23.74 | 63,951 | -0.16(-0.66%) |
Sep 28, 2010 | 23.89 | 23.95 | 23.59 | 23.90 | 207,868 | +0.06(+0.27%) |
Sep 27, 2010 | 23.99 | 24.05 | 23.82 | 23.84 | 68,998 | -0.19(-0.78%) |
Sep 24, 2010 | 23.72 | 24.02 | 23.71 | 24.02 | 126,088 | +0.74(+3.16%) |
Sep 23, 2010 | 23.41 | 23.60 | 23.25 | 23.29 | 638,419 | -0.39(-1.64%) |
Sep 22, 2010 | 24.07 | 24.14 | 23.66 | 23.68 | 149,671 | -0.53(-2.18%) |
Sep 21, 2010 | 24.56 | 24.56 | 24.13 | 24.20 | 100,563 | -0.33(-1.35%) |
Sep 20, 2010 | 24.15 | 24.58 | 24.08 | 24.54 | 52,111 | +0.43(+1.80%) |
Sep 17, 2010 | 24.10 | 24.25 | 23.97 | 24.10 | 45,788 | -0.12(-0.50%) |
Sep 15, 2010 | 23.90 | 24.27 | 23.90 | 24.22 | 41,388 | +0.05(+0.20%) |
Sep 14, 2010 | 24.09 | 24.32 | 24.09 | 24.18 | 180,064 | -0.13(-0.53%) |
Sep 13, 2010 | 24.06 | 24.30 | 24.06 | 24.30 | 178,185 | +0.57(+2.40%) |
Sep 10, 2010 | 23.70 | 23.76 | 23.64 | 23.73 | 155,862 | +0.11(+0.46%) |
Sep 09, 2010 | 23.67 | 23.77 | 23.55 | 23.63 | 63,801 | +0.30(+1.27%) |
Sep 08, 2010 | 23.30 | 23.48 | 23.29 | 23.33 | 56,378 | +0.25(+1.08%) |
Sep 07, 2010 | 23.43 | 23.43 | 23.08 | 23.08 | 39,565 | -0.49(-2.10%) |
Sep 03, 2010 | 23.17 | 23.58 | 23.17 | 23.58 | 62,702 | +0.66(+2.89%) |
Sep 02, 2010 | 22.70 | 22.93 | 22.70 | 22.91 | 102,170 | +0.19(+0.82%) |