Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.90 | 25.01 | 24.66 | 24.70 | 27,891 | -0.43(-1.71%) |
Nov 29, 2010 | 25.00 | 25.14 | 24.78 | 25.13 | 21,722 | +0.38(+1.54%) |
Nov 26, 2010 | 25.12 | 25.12 | 24.65 | 24.75 | 12,880 | -0.12(-0.48%) |
Nov 24, 2010 | 24.24 | 24.87 | 24.87 | 24.87 | 32,258 | +0.70(+2.90%) |
Nov 23, 2010 | 24.09 | 24.26 | 23.97 | 24.17 | 77,216 | -0.06(-0.25%) |
Nov 22, 2010 | 24.20 | 24.30 | 24.05 | 24.23 | 58,434 | -0.06(-0.25%) |
Nov 19, 2010 | 24.35 | 24.37 | 24.16 | 24.29 | 30,894 | -0.21(-0.86%) |
Nov 18, 2010 | 24.42 | 24.53 | 24.27 | 24.50 | 58,365 | +0.46(+1.91%) |
Nov 17, 2010 | 24.31 | 24.44 | 24.00 | 24.04 | 90,715 | -0.34(-1.39%) |
Nov 16, 2010 | 24.72 | 24.72 | 24.36 | 24.38 | 44,666 | -0.55(-2.21%) |
Nov 15, 2010 | 24.89 | 25.12 | 24.89 | 24.93 | 44,433 | +0.02(+0.08%) |
Nov 12, 2010 | 25.33 | 25.39 | 24.88 | 24.91 | 36,679 | -0.73(-2.85%) |
Nov 11, 2010 | 25.87 | 25.95 | 25.61 | 25.64 | 29,457 | -0.12(-0.47%) |
Nov 10, 2010 | 25.69 | 25.82 | 25.55 | 25.76 | 64,561 | +0.35(+1.38%) |
Nov 09, 2010 | 25.74 | 25.74 | 25.31 | 25.41 | 400,514 | -0.15(-0.59%) |
Nov 08, 2010 | 25.52 | 25.64 | 25.31 | 25.56 | 258,597 | +0.03(+0.12%) |
Nov 05, 2010 | 25.43 | 25.56 | 25.30 | 25.53 | 69,334 | +0.07(+0.27%) |
Nov 04, 2010 | 25.44 | 25.48 | 25.27 | 25.46 | 167,344 | +0.40(+1.60%) |
Nov 03, 2010 | 24.88 | 25.12 | 24.79 | 25.06 | 135,003 | +0.36(+1.46%) |
Nov 02, 2010 | 24.70 | 24.82 | 24.63 | 24.70 | 3,658,090 | +0.26(+1.06%) |
Nov 01, 2010 | 24.76 | 24.82 | 24.42 | 24.44 | 80,868 | +0.23(+0.95%) |
Oct 29, 2010 | 24.22 | 24.28 | 23.97 | 24.21 | 23,361 | -0.08(-0.33%) |
Oct 28, 2010 | 24.42 | 24.42 | 24.18 | 24.29 | 18,774 | +0.02(+0.08%) |
Oct 27, 2010 | 24.11 | 24.28 | 23.92 | 24.27 | 35,609 | +0.02(+0.08%) |
Oct 25, 2010 | 24.35 | 24.44 | 24.01 | 24.25 | 36,015 | +0.05(+0.21%) |
Oct 22, 2010 | 24.08 | 24.20 | 23.87 | 24.20 | 19,027 | +0.26(+1.09%) |
Oct 21, 2010 | 24.29 | 24.35 | 23.78 | 23.94 | 31,246 | -0.36(-1.48%) |
Oct 20, 2010 | 23.83 | 24.36 | 23.83 | 24.30 | 58,277 | +0.51(+2.14%) |
Oct 19, 2010 | 24.08 | 24.26 | 23.74 | 23.79 | 72,627 | -0.91(-3.68%) |
Oct 18, 2010 | 24.33 | 24.74 | 24.30 | 24.70 | 90,660 | +0.41(+1.69%) |
Oct 15, 2010 | 24.64 | 24.65 | 24.11 | 24.29 | 29,361 | -0.40(-1.62%) |
Oct 14, 2010 | 24.78 | 24.97 | 24.61 | 24.69 | 19,589 | -0.11(-0.44%) |
Oct 13, 2010 | 24.78 | 24.94 | 24.75 | 24.80 | 58,359 | +0.21(+0.85%) |
Oct 12, 2010 | 24.75 | 24.75 | 24.42 | 24.59 | 58,101 | -0.05(-0.20%) |
Oct 11, 2010 | 24.67 | 24.83 | 24.64 | 24.64 | 13,354 | -0.16(-0.65%) |
Oct 08, 2010 | 24.80 | 24.86 | 24.51 | 24.80 | 56,999 | +0.32(+1.31%) |
Oct 07, 2010 | 25.18 | 25.18 | 24.44 | 24.48 | 67,592 | -0.49(-1.96%) |
Oct 06, 2010 | 24.89 | 25.16 | 24.85 | 24.97 | 61,816 | +0.16(+0.64%) |
Oct 05, 2010 | 24.63 | 24.85 | 24.54 | 24.81 | 198,673 | +0.34(+1.39%) |
Oct 04, 2010 | 24.60 | 24.74 | 24.45 | 24.47 | 14,085 | -0.08(-0.33%) |
Oct 01, 2010 | 24.55 | 24.57 | 24.28 | 24.55 | 175,958 | +0.39(+1.61%) |
Sep 30, 2010 | 23.98 | 24.20 | 23.79 | 24.16 | 48,520 | +0.46(+1.94%) |
Sep 29, 2010 | 23.17 | 23.71 | 23.06 | 23.70 | 35,196 | +0.51(+2.20%) |
Sep 28, 2010 | 23.20 | 23.34 | 23.08 | 23.19 | 20,037 | +0.12(+0.52%) |
Sep 27, 2010 | 23.27 | 23.27 | 22.90 | 23.07 | 57,801 | -0.17(-0.73%) |
Sep 24, 2010 | 23.08 | 23.31 | 23.08 | 23.24 | 16,350 | +0.26(+1.13%) |
Sep 23, 2010 | 22.73 | 23.16 | 22.73 | 22.98 | 72,212 | +0.07(+0.31%) |
Sep 22, 2010 | 23.16 | 23.19 | 22.81 | 22.91 | 49,838 | -0.13(-0.56%) |
Sep 21, 2010 | 23.42 | 23.42 | 23.03 | 23.04 | 65,676 | -0.31(-1.33%) |
Sep 20, 2010 | 23.23 | 23.46 | 23.01 | 23.35 | 35,521 | +0.31(+1.35%) |
Sep 17, 2010 | 23.04 | 23.25 | 22.86 | 23.04 | 20,135 | -0.35(-1.50%) |
Sep 15, 2010 | 23.41 | 23.50 | 23.29 | 23.39 | 24,981 | -0.05(-0.21%) |
Sep 14, 2010 | 23.53 | 23.68 | 23.35 | 23.44 | 42,354 | -0.08(-0.34%) |
Sep 13, 2010 | 23.59 | 23.62 | 23.44 | 23.52 | 16,328 | +0.24(+1.03%) |
Sep 10, 2010 | 23.09 | 23.33 | 23.02 | 23.28 | 15,623 | +0.25(+1.09%) |
Sep 09, 2010 | 23.36 | 23.37 | 22.99 | 23.03 | 6,755 | -0.12(-0.52%) |
Sep 08, 2010 | 23.21 | 23.42 | 23.13 | 23.15 | 9,123 | +0.08(+0.35%) |
Sep 07, 2010 | 22.93 | 23.29 | 22.66 | 23.07 | 45,722 | +0.16(+0.70%) |
Sep 03, 2010 | 23.10 | 23.10 | 22.61 | 22.91 | 15,801 | -0.09(-0.39%) |
Sep 02, 2010 | 22.65 | 23.01 | 22.57 | 23.00 | 10,142 | +0.20(+0.88%) |