Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.77 | 27.26 | 26.61 | 27.06 | 342,814 | +0.01(+0.03%) |
Nov 29, 2010 | 27.51 | 27.58 | 26.88 | 27.06 | 298,026 | -0.60(-2.17%) |
Nov 26, 2010 | 27.35 | 27.89 | 27.35 | 27.66 | 101,087 | +0.01(+0.03%) |
Nov 24, 2010 | 27.51 | 27.65 | 27.65 | 27.65 | 326,251 | +0.49(+1.82%) |
Nov 23, 2010 | 27.74 | 27.74 | 26.92 | 27.15 | 629,412 | -1.00(-3.54%) |
Nov 22, 2010 | 27.55 | 28.32 | 27.48 | 28.15 | 423,361 | +0.59(+2.15%) |
Nov 19, 2010 | 26.93 | 27.68 | 26.93 | 27.56 | 713,486 | +0.65(+2.43%) |
Nov 18, 2010 | 26.86 | 27.24 | 26.40 | 26.90 | 633,654 | +0.50(+1.90%) |
Nov 17, 2010 | 26.32 | 26.48 | 26.24 | 26.40 | 467,612 | +0.08(+0.31%) |
Nov 16, 2010 | 26.37 | 26.46 | 26.14 | 26.32 | 570,436 | -0.33(-1.24%) |
Nov 15, 2010 | 26.41 | 26.80 | 26.24 | 26.65 | 607,477 | +0.41(+1.57%) |
Nov 12, 2010 | 26.05 | 26.43 | 25.88 | 26.24 | 993,220 | -0.14(-0.54%) |
Nov 11, 2010 | 26.24 | 26.66 | 26.17 | 26.38 | 515,519 | -0.31(-1.18%) |
Nov 10, 2010 | 25.29 | 26.80 | 25.09 | 26.70 | 1,415,760 | +1.82(+7.32%) |
Nov 09, 2010 | 24.81 | 24.97 | 24.52 | 24.88 | 409,019 | +0.11(+0.43%) |
Nov 08, 2010 | 24.61 | 24.89 | 24.42 | 24.77 | 624,769 | +0.01(+0.04%) |
Nov 05, 2010 | 24.46 | 24.90 | 24.35 | 24.76 | 285,480 | +0.34(+1.40%) |
Nov 04, 2010 | 23.90 | 24.46 | 23.79 | 24.42 | 493,034 | +0.85(+3.61%) |
Nov 03, 2010 | 23.90 | 23.90 | 23.26 | 23.57 | 249,373 | -0.27(-1.13%) |
Nov 02, 2010 | 23.59 | 23.92 | 23.51 | 23.84 | 219,991 | +0.56(+2.43%) |
Nov 01, 2010 | 23.65 | 23.94 | 23.18 | 23.27 | 317,665 | -0.36(-1.52%) |
Oct 29, 2010 | 23.54 | 23.74 | 23.50 | 23.63 | 266,338 | +0.05(+0.23%) |
Oct 28, 2010 | 23.71 | 23.87 | 23.32 | 23.58 | 185,870 | +0.06(+0.27%) |
Oct 27, 2010 | 23.71 | 23.80 | 23.08 | 23.51 | 266,661 | -0.52(-2.16%) |
Oct 25, 2010 | 23.73 | 24.10 | 23.64 | 24.03 | 208,771 | +0.41(+1.75%) |
Oct 22, 2010 | 23.73 | 23.80 | 23.43 | 23.62 | 189,147 | -0.08(-0.34%) |
Oct 21, 2010 | 23.30 | 23.71 | 23.12 | 23.70 | 406,788 | +0.46(+1.97%) |
Oct 20, 2010 | 22.93 | 23.48 | 22.82 | 23.25 | 395,194 | +0.47(+2.05%) |
Oct 19, 2010 | 23.31 | 23.32 | 22.60 | 22.78 | 695,053 | -0.82(-3.49%) |
Oct 18, 2010 | 23.86 | 23.86 | 23.51 | 23.60 | 252,108 | -0.22(-0.90%) |
Oct 15, 2010 | 23.82 | 24.03 | 23.25 | 23.82 | 410,631 | +0.32(+1.37%) |
Oct 14, 2010 | 23.69 | 23.69 | 23.31 | 23.50 | 202,927 | -0.16(-0.68%) |
Oct 13, 2010 | 23.38 | 23.85 | 23.27 | 23.66 | 445,705 | +0.42(+1.81%) |
Oct 12, 2010 | 23.15 | 23.31 | 22.72 | 23.24 | 122,381 | +0.09(+0.39%) |
Oct 11, 2010 | 23.34 | 23.47 | 23.15 | 23.15 | 208,305 | -0.26(-1.11%) |
Oct 08, 2010 | 23.41 | 23.53 | 22.86 | 23.41 | 243,563 | +0.29(+1.24%) |
Oct 07, 2010 | 23.27 | 23.28 | 22.90 | 23.12 | 1,065 | +0.02(+0.08%) |
Oct 06, 2010 | 23.08 | 23.21 | 22.86 | 23.10 | 281,241 | -0.04(-0.19%) |
Oct 05, 2010 | 22.30 | 23.16 | 22.13 | 23.15 | 332,787 | +1.15(+5.22%) |
Oct 04, 2010 | 22.47 | 22.68 | 21.91 | 22.00 | 163,343 | -0.48(-2.15%) |
Oct 01, 2010 | 22.48 | 22.68 | 22.15 | 22.48 | 174,224 | +0.10(+0.43%) |
Sep 30, 2010 | 22.38 | 22.56 | 21.93 | 22.39 | 354,854 | -0.06(-0.27%) |
Sep 29, 2010 | 22.37 | 22.53 | 22.20 | 22.45 | 509,880 | +0.11(+0.48%) |
Sep 28, 2010 | 22.29 | 22.46 | 21.91 | 22.34 | 503 | +0.13(+0.56%) |
Sep 27, 2010 | 22.50 | 22.58 | 21.96 | 22.21 | 202,346 | -0.28(-1.24%) |
Sep 24, 2010 | 21.56 | 22.49 | 21.49 | 22.49 | 370,578 | +1.22(+5.73%) |
Sep 23, 2010 | 21.85 | 21.96 | 21.19 | 21.27 | 2,082 | -0.81(-3.65%) |
Sep 22, 2010 | 22.50 | 22.69 | 21.77 | 22.08 | 331,310 | -0.56(-2.49%) |
Sep 21, 2010 | 22.66 | 22.86 | 22.56 | 22.64 | 221,087 | -0.05(-0.24%) |
Sep 20, 2010 | 22.26 | 22.76 | 22.00 | 22.70 | 349,588 | +0.54(+2.43%) |
Sep 17, 2010 | 22.16 | 22.27 | 21.27 | 22.16 | 542,564 | +0.64(+2.96%) |
Sep 15, 2010 | 21.48 | 21.59 | 21.20 | 21.52 | 194,779 | -0.09(-0.42%) |
Sep 14, 2010 | 21.89 | 21.89 | 21.56 | 21.61 | 212,294 | -0.30(-1.39%) |
Sep 13, 2010 | 21.43 | 22.02 | 21.34 | 21.92 | 290,440 | +0.70(+3.30%) |
Sep 10, 2010 | 21.00 | 21.42 | 21.00 | 21.22 | 212,159 | +0.32(+1.54%) |
Sep 09, 2010 | 21.26 | 21.27 | 20.67 | 20.90 | 282,055 | -0.09(-0.43%) |
Sep 08, 2010 | 20.91 | 21.24 | 20.86 | 20.99 | 340,567 | +0.09(+0.43%) |
Sep 07, 2010 | 21.19 | 21.39 | 20.80 | 20.90 | 1,695 | -0.45(-2.10%) |
Sep 03, 2010 | 21.05 | 21.40 | 21.03 | 21.34 | 240,861 | +0.55(+2.63%) |
Sep 02, 2010 | 20.47 | 20.84 | 20.30 | 20.80 | 1,112 | +0.31(+1.53%) |