Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.32 | 25.37 | 25.07 | 25.11 | 45,884 | +0.11(+0.43%) |
Nov 29, 2010 | 25.05 | 25.06 | 24.90 | 25.00 | 56,387 | +0.18(+0.72%) |
Nov 26, 2010 | 24.74 | 24.85 | 24.67 | 24.82 | 28,955 | +0.31(+1.28%) |
Nov 24, 2010 | 25.01 | 24.51 | 24.51 | 24.51 | 116,696 | -0.84(-3.31%) |
Nov 23, 2010 | 25.47 | 25.57 | 25.24 | 25.35 | 173,576 | +0.18(+0.72%) |
Nov 22, 2010 | 24.98 | 25.20 | 24.93 | 25.17 | 140,765 | +0.42(+1.70%) |
Nov 19, 2010 | 24.60 | 24.79 | 24.59 | 24.75 | 74,752 | +0.09(+0.35%) |
Nov 18, 2010 | 24.62 | 24.67 | 24.37 | 24.66 | 123,674 | -0.16(-0.64%) |
Nov 17, 2010 | 25.10 | 25.21 | 24.77 | 24.82 | 10,664 | -0.22(-0.87%) |
Nov 16, 2010 | 24.78 | 25.04 | 24.47 | 25.04 | 77,567 | +0.55(+2.27%) |
Nov 15, 2010 | 25.00 | 25.17 | 24.48 | 24.48 | 100,885 | -1.00(-3.92%) |
Nov 12, 2010 | 25.95 | 26.02 | 25.48 | 25.48 | 62,884 | -0.64(-2.44%) |
Nov 11, 2010 | 26.26 | 26.27 | 25.92 | 26.12 | 32,720 | -0.10(-0.39%) |
Nov 10, 2010 | 25.94 | 26.22 | 25.48 | 26.22 | 45,541 | +0.30(+1.15%) |
Nov 09, 2010 | 26.49 | 26.49 | 25.92 | 25.93 | 71,881 | -0.61(-2.31%) |
Nov 08, 2010 | 26.66 | 26.73 | 26.54 | 26.54 | 7,884 | -0.04(-0.16%) |
Nov 05, 2010 | 26.85 | 26.91 | 26.58 | 26.58 | 20,647 | -0.31(-1.15%) |
Nov 04, 2010 | 26.74 | 26.99 | 26.74 | 26.89 | 45,915 | +0.64(+2.45%) |
Nov 03, 2010 | 26.27 | 26.35 | 25.81 | 26.25 | 54,841 | +0.26(+1.01%) |
Nov 02, 2010 | 25.96 | 26.02 | 25.96 | 25.99 | 11,100 | +0.22(+0.86%) |
Nov 01, 2010 | 26.08 | 26.08 | 25.70 | 25.76 | 7,064 | -0.08(-0.31%) |
Oct 29, 2010 | 25.70 | 25.90 | 25.69 | 25.84 | 13,273 | +0.34(+1.32%) |
Oct 28, 2010 | 25.44 | 25.55 | 25.41 | 25.51 | 12,972 | +0.40(+1.59%) |
Oct 27, 2010 | 25.39 | 25.41 | 25.10 | 25.11 | 20,130 | -0.95(-3.65%) |
Oct 25, 2010 | 26.42 | 26.43 | 26.06 | 26.06 | 11,080 | -0.03(-0.12%) |
Oct 22, 2010 | 26.03 | 26.10 | 26.03 | 26.09 | 6,811 | -0.04(-0.14%) |
Oct 21, 2010 | 26.35 | 26.41 | 26.12 | 26.12 | 15,074 | -0.37(-1.41%) |
Oct 20, 2010 | 26.37 | 26.58 | 26.31 | 26.50 | 29,861 | -0.05(-0.18%) |
Oct 19, 2010 | 26.15 | 26.60 | 26.15 | 26.54 | 27,207 | +0.17(+0.63%) |
Oct 18, 2010 | 26.26 | 26.44 | 26.18 | 26.38 | 18,806 | +0.44(+1.70%) |
Oct 15, 2010 | 26.15 | 26.15 | 25.80 | 25.94 | 16,913 | -0.33(-1.25%) |
Oct 14, 2010 | 26.66 | 27.03 | 25.96 | 26.27 | 42,486 | -0.45(-1.69%) |
Oct 13, 2010 | 26.48 | 26.73 | 26.36 | 26.72 | 14,675 | -0.02(-0.09%) |
Oct 12, 2010 | 26.97 | 27.06 | 26.73 | 26.74 | 58,027 | -0.23(-0.87%) |
Oct 11, 2010 | 26.85 | 27.01 | 26.85 | 26.98 | 28,264 | +0.09(+0.34%) |
Oct 08, 2010 | 26.89 | 27.15 | 26.88 | 26.89 | 12,200 | +0.05(+0.18%) |
Oct 07, 2010 | 26.83 | 26.86 | 26.80 | 26.84 | 55,681 | +0.10(+0.39%) |
Oct 06, 2010 | 26.79 | 26.92 | 26.72 | 26.73 | 45,993 | +0.47(+1.80%) |
Oct 05, 2010 | 26.30 | 26.32 | 26.20 | 26.26 | 18,806 | +0.00(+0.00%) |
Oct 04, 2010 | 26.13 | 26.26 | 26.09 | 26.26 | 81,599 | +0.28(+1.07%) |
Oct 01, 2010 | 25.99 | 26.00 | 25.70 | 25.99 | 740,320 | +0.04(+0.17%) |
Sep 30, 2010 | 25.92 | 25.98 | 25.50 | 25.94 | 38,848 | -0.10(-0.38%) |
Sep 29, 2010 | 26.23 | 26.25 | 26.02 | 26.04 | 24,131 | -0.17(-0.64%) |
Sep 28, 2010 | 25.99 | 26.28 | 25.99 | 26.21 | 29,795 | +0.26(+0.99%) |
Sep 27, 2010 | 25.72 | 25.95 | 25.72 | 25.95 | 45,819 | +0.57(+2.24%) |
Sep 24, 2010 | 25.41 | 25.48 | 25.36 | 25.38 | 40,604 | -0.33(-1.27%) |
Sep 23, 2010 | 26.04 | 26.04 | 25.58 | 25.71 | 95,253 | +0.09(+0.34%) |
Sep 22, 2010 | 25.78 | 25.87 | 25.62 | 25.62 | 83,655 | +0.04(+0.14%) |
Sep 21, 2010 | 25.08 | 25.59 | 25.04 | 25.59 | 57,901 | +0.70(+2.82%) |
Sep 20, 2010 | 24.78 | 24.88 | 24.62 | 24.88 | 99,537 | +0.26(+1.05%) |
Sep 17, 2010 | 24.63 | 24.78 | 24.57 | 24.63 | 28,726 | -0.07(-0.27%) |
Sep 15, 2010 | 24.91 | 25.09 | 24.69 | 24.69 | 80,093 | -0.39(-1.56%) |
Sep 14, 2010 | 24.97 | 25.13 | 24.88 | 25.09 | 44,807 | +0.46(+1.87%) |
Sep 13, 2010 | 24.20 | 24.70 | 24.20 | 24.63 | 27,674 | +0.34(+1.42%) |
Sep 10, 2010 | 24.27 | 24.34 | 24.16 | 24.28 | 33,391 | -0.27(-1.08%) |
Sep 09, 2010 | 24.77 | 24.84 | 23.98 | 24.55 | 87,208 | -0.65(-2.56%) |
Sep 08, 2010 | 25.26 | 25.36 | 25.04 | 25.19 | 80,393 | -0.32(-1.26%) |
Sep 07, 2010 | 25.25 | 25.54 | 25.21 | 25.51 | 36,653 | +0.73(+2.94%) |
Sep 03, 2010 | 24.60 | 24.91 | 24.57 | 24.78 | 67,725 | -0.55(-2.16%) |
Sep 02, 2010 | 25.45 | 25.45 | 25.26 | 25.33 | 132,701 | -0.37(-1.45%) |