Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.47 | 25.55 | 25.07 | 25.35 | 118,188 | -0.54(-2.09%) |
Nov 29, 2010 | 25.88 | 26.14 | 25.24 | 25.89 | 104,015 | -0.26(-0.98%) |
Nov 26, 2010 | 26.40 | 26.62 | 26.08 | 26.15 | 38,628 | -0.53(-1.99%) |
Nov 24, 2010 | 26.37 | 26.68 | 26.68 | 26.68 | 85,383 | +0.63(+2.42%) |
Nov 23, 2010 | 26.30 | 26.34 | 25.57 | 26.05 | 81,181 | -0.69(-2.59%) |
Nov 22, 2010 | 26.40 | 26.98 | 26.11 | 26.74 | 106,093 | +0.15(+0.57%) |
Nov 19, 2010 | 26.25 | 26.88 | 26.20 | 26.59 | 119,819 | +0.43(+1.63%) |
Nov 18, 2010 | 25.61 | 26.58 | 25.57 | 26.16 | 56,370 | +1.00(+3.98%) |
Nov 17, 2010 | 25.28 | 25.40 | 24.91 | 25.16 | 66,358 | -0.07(-0.28%) |
Nov 16, 2010 | 25.77 | 25.77 | 24.90 | 25.23 | 62,098 | -0.86(-3.29%) |
Nov 15, 2010 | 26.20 | 26.55 | 25.94 | 26.09 | 39,167 | +0.04(+0.14%) |
Nov 12, 2010 | 26.55 | 26.85 | 25.85 | 26.06 | 89,323 | -0.86(-3.19%) |
Nov 11, 2010 | 27.08 | 27.34 | 26.83 | 26.92 | 48,824 | -0.52(-1.91%) |
Nov 10, 2010 | 26.92 | 27.50 | 26.63 | 27.44 | 72,965 | +0.62(+2.31%) |
Nov 09, 2010 | 26.84 | 27.17 | 26.63 | 26.82 | 128,322 | -0.14(-0.52%) |
Nov 08, 2010 | 26.93 | 27.24 | 26.70 | 26.96 | 82,352 | -0.16(-0.58%) |
Nov 05, 2010 | 26.38 | 27.28 | 26.32 | 27.12 | 135,924 | +0.64(+2.43%) |
Nov 04, 2010 | 25.82 | 26.50 | 24.27 | 26.48 | 146,146 | +0.96(+3.76%) |
Nov 03, 2010 | 25.32 | 25.57 | 24.67 | 25.52 | 228,244 | +0.13(+0.52%) |
Nov 02, 2010 | 25.25 | 25.74 | 25.20 | 25.39 | 229,309 | +0.52(+2.09%) |
Nov 01, 2010 | 24.64 | 25.08 | 24.54 | 24.87 | 141,027 | +0.33(+1.36%) |
Oct 29, 2010 | 24.06 | 24.66 | 24.06 | 24.53 | 100,893 | +0.29(+1.20%) |
Oct 28, 2010 | 24.49 | 24.88 | 24.12 | 24.24 | 79,135 | -0.12(-0.51%) |
Oct 27, 2010 | 24.54 | 24.54 | 23.82 | 24.37 | 76,457 | -0.49(-1.98%) |
Oct 25, 2010 | 24.76 | 25.51 | 24.76 | 24.86 | 102,446 | +0.29(+1.18%) |
Oct 22, 2010 | 24.71 | 24.71 | 24.37 | 24.57 | 57,023 | -0.03(-0.11%) |
Oct 21, 2010 | 24.80 | 24.96 | 23.91 | 24.59 | 113,893 | +0.02(+0.07%) |
Oct 20, 2010 | 24.22 | 24.80 | 24.17 | 24.58 | 110,149 | +0.44(+1.82%) |
Oct 19, 2010 | 24.04 | 24.46 | 23.75 | 24.14 | 173,181 | -0.30(-1.22%) |
Oct 18, 2010 | 24.29 | 24.53 | 24.22 | 24.44 | 51,478 | +0.24(+0.98%) |
Oct 15, 2010 | 24.68 | 24.95 | 24.16 | 24.20 | 145,964 | -0.22(-0.90%) |
Oct 14, 2010 | 24.44 | 24.52 | 24.06 | 24.42 | 67,357 | +0.01(+0.04%) |
Oct 13, 2010 | 24.31 | 24.68 | 23.99 | 24.41 | 218,429 | +0.22(+0.91%) |
Oct 12, 2010 | 23.91 | 24.34 | 23.58 | 24.19 | 67,141 | +0.12(+0.51%) |
Oct 11, 2010 | 23.89 | 24.23 | 23.76 | 24.07 | 60,974 | +0.22(+0.92%) |
Oct 08, 2010 | 23.85 | 23.98 | 23.56 | 23.85 | 187,178 | +0.30(+1.27%) |
Oct 07, 2010 | 24.00 | 24.00 | 23.19 | 23.55 | 462 | -0.19(-0.82%) |
Oct 06, 2010 | 23.78 | 23.96 | 23.46 | 23.74 | 79,387 | -0.03(-0.11%) |
Oct 05, 2010 | 23.03 | 23.80 | 22.97 | 23.77 | 113,137 | +1.10(+4.85%) |
Oct 04, 2010 | 23.51 | 23.56 | 22.61 | 22.67 | 102,273 | -0.86(-3.66%) |
Oct 01, 2010 | 23.53 | 24.28 | 23.38 | 23.53 | 79,751 | -0.12(-0.50%) |
Sep 30, 2010 | 23.65 | 23.93 | 23.10 | 23.65 | 1,000 | +0.04(+0.16%) |
Sep 29, 2010 | 23.22 | 23.68 | 23.22 | 23.61 | 103,900 | +0.23(+0.98%) |
Sep 28, 2010 | 23.09 | 23.52 | 22.54 | 23.38 | 218 | +0.42(+1.84%) |
Sep 27, 2010 | 23.37 | 23.49 | 22.76 | 22.96 | 80,284 | -0.33(-1.44%) |
Sep 24, 2010 | 22.57 | 23.34 | 22.57 | 23.29 | 189,819 | +1.13(+5.08%) |
Sep 23, 2010 | 22.52 | 22.52 | 21.86 | 22.17 | 901 | -0.62(-2.70%) |
Sep 22, 2010 | 22.46 | 22.85 | 22.24 | 22.78 | 137,144 | +0.28(+1.25%) |
Sep 21, 2010 | 22.52 | 23.00 | 22.40 | 22.50 | 103,275 | -0.11(-0.51%) |
Sep 20, 2010 | 21.81 | 23.01 | 21.50 | 22.61 | 218,238 | +0.91(+4.17%) |
Sep 17, 2010 | 21.71 | 22.20 | 21.59 | 21.71 | 192,194 | +0.17(+0.78%) |
Sep 15, 2010 | 21.23 | 21.68 | 21.16 | 21.54 | 72,825 | +0.16(+0.74%) |
Sep 14, 2010 | 21.25 | 21.69 | 21.03 | 21.38 | 128,999 | +0.09(+0.41%) |
Sep 13, 2010 | 21.11 | 21.53 | 20.96 | 21.29 | 165,380 | +0.40(+1.94%) |
Sep 10, 2010 | 20.41 | 21.09 | 20.41 | 20.89 | 143,695 | +0.56(+2.77%) |
Sep 09, 2010 | 20.34 | 20.38 | 19.93 | 20.33 | 136,252 | +0.37(+1.85%) |
Sep 08, 2010 | 20.03 | 20.26 | 19.83 | 19.96 | 128,326 | +0.18(+0.89%) |
Sep 07, 2010 | 19.85 | 19.85 | 19.04 | 19.78 | 735 | -0.13(-0.66%) |
Sep 03, 2010 | 19.20 | 19.96 | 19.18 | 19.91 | 190,995 | +1.00(+5.30%) |
Sep 02, 2010 | 18.53 | 19.02 | 18.48 | 18.91 | 636 | +0.21(+1.13%) |