Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.57 | 24.68 | 24.24 | 24.45 | 235,270 | -0.36(-1.44%) |
Nov 29, 2010 | 24.65 | 25.06 | 24.38 | 24.81 | 215,834 | +0.04(+0.17%) |
Nov 26, 2010 | 24.98 | 25.24 | 24.76 | 24.77 | 67,305 | -0.43(-1.69%) |
Nov 24, 2010 | 25.08 | 25.19 | 25.19 | 25.19 | 120,203 | +0.24(+0.96%) |
Nov 23, 2010 | 24.63 | 25.35 | 24.62 | 24.95 | 157,705 | +0.07(+0.27%) |
Nov 22, 2010 | 25.30 | 25.36 | 24.71 | 24.89 | 197,234 | -0.58(-2.28%) |
Nov 19, 2010 | 25.59 | 25.83 | 25.24 | 25.47 | 176,904 | -0.20(-0.76%) |
Nov 18, 2010 | 25.80 | 25.91 | 25.53 | 25.66 | 205,820 | +0.15(+0.57%) |
Nov 17, 2010 | 25.82 | 25.88 | 25.43 | 25.52 | 110,047 | -0.32(-1.22%) |
Nov 16, 2010 | 25.64 | 26.02 | 25.45 | 25.83 | 207,363 | -0.35(-1.34%) |
Nov 15, 2010 | 26.05 | 26.49 | 25.95 | 26.18 | 195,799 | +0.20(+0.79%) |
Nov 12, 2010 | 26.89 | 26.98 | 25.98 | 25.98 | 194,519 | -1.04(-3.85%) |
Nov 11, 2010 | 27.01 | 27.22 | 26.84 | 27.02 | 132,483 | -0.34(-1.25%) |
Nov 10, 2010 | 26.91 | 27.55 | 26.84 | 27.36 | 138,976 | +0.49(+1.84%) |
Nov 09, 2010 | 27.18 | 27.33 | 26.76 | 26.87 | 129,210 | -0.35(-1.29%) |
Nov 08, 2010 | 27.24 | 27.37 | 26.78 | 27.22 | 100,544 | -0.01(-0.03%) |
Nov 05, 2010 | 26.81 | 27.93 | 26.59 | 27.22 | 155,231 | +0.51(+1.92%) |
Nov 04, 2010 | 25.86 | 26.84 | 25.85 | 26.71 | 295,935 | +1.05(+4.09%) |
Nov 03, 2010 | 24.96 | 25.82 | 24.96 | 25.66 | 256,247 | +0.67(+2.66%) |
Nov 02, 2010 | 25.08 | 25.39 | 24.71 | 25.00 | 336,949 | +0.20(+0.79%) |
Nov 01, 2010 | 25.76 | 25.80 | 24.58 | 24.80 | 510,708 | -0.75(-2.94%) |
Oct 29, 2010 | 25.82 | 25.94 | 25.40 | 25.55 | 251,628 | -0.38(-1.48%) |
Oct 28, 2010 | 26.94 | 27.19 | 25.72 | 25.93 | 415,599 | -0.81(-3.03%) |
Oct 27, 2010 | 26.05 | 27.16 | 25.99 | 26.75 | 501,810 | +0.79(+3.02%) |
Oct 25, 2010 | 26.29 | 26.33 | 25.57 | 25.96 | 278,279 | -0.16(-0.62%) |
Oct 22, 2010 | 26.79 | 27.04 | 25.81 | 26.12 | 308,269 | -0.67(-2.52%) |
Oct 21, 2010 | 26.88 | 27.43 | 26.53 | 26.80 | 201,052 | +0.02(+0.06%) |
Oct 20, 2010 | 27.35 | 27.35 | 26.40 | 26.78 | 336,583 | -0.52(-1.91%) |
Oct 19, 2010 | 27.17 | 28.08 | 27.13 | 27.30 | 144,710 | -0.34(-1.24%) |
Oct 18, 2010 | 26.83 | 27.64 | 26.82 | 27.64 | 101,402 | +0.86(+3.22%) |
Oct 15, 2010 | 27.29 | 27.65 | 26.73 | 26.78 | 229,914 | -0.26(-0.95%) |
Oct 14, 2010 | 27.40 | 27.57 | 26.76 | 27.04 | 214,048 | -0.51(-1.86%) |
Oct 13, 2010 | 27.23 | 28.02 | 26.91 | 27.55 | 199,770 | +0.35(+1.29%) |
Oct 12, 2010 | 26.91 | 27.32 | 26.61 | 27.20 | 160,465 | +0.24(+0.89%) |
Oct 11, 2010 | 27.39 | 27.52 | 26.96 | 26.96 | 87,388 | -0.54(-1.96%) |
Oct 08, 2010 | 27.39 | 27.65 | 27.21 | 27.50 | 107,264 | +0.11(+0.40%) |
Oct 07, 2010 | 27.84 | 27.84 | 26.94 | 27.39 | 148,950 | -0.23(-0.83%) |
Oct 06, 2010 | 27.58 | 27.87 | 27.41 | 27.62 | 158,442 | -0.06(-0.22%) |
Oct 05, 2010 | 27.16 | 27.78 | 26.69 | 27.68 | 234,569 | +0.89(+3.31%) |
Oct 04, 2010 | 27.04 | 27.21 | 26.37 | 26.79 | 151,432 | -0.39(-1.44%) |
Oct 01, 2010 | 28.03 | 28.07 | 27.02 | 27.18 | 214,792 | -0.48(-1.73%) |
Sep 30, 2010 | 27.94 | 28.06 | 27.52 | 27.66 | 282,729 | +0.12(+0.43%) |
Sep 29, 2010 | 27.13 | 27.68 | 27.00 | 27.54 | 165,035 | +0.25(+0.91%) |
Sep 28, 2010 | 27.10 | 27.37 | 26.36 | 27.29 | 169,873 | +0.30(+1.11%) |
Sep 27, 2010 | 27.56 | 27.79 | 26.83 | 26.99 | 215,133 | -0.55(-1.98%) |
Sep 24, 2010 | 26.57 | 27.55 | 26.52 | 27.54 | 147,933 | +1.40(+5.35%) |
Sep 23, 2010 | 26.29 | 27.17 | 26.02 | 26.14 | 171,530 | -0.39(-1.48%) |
Sep 22, 2010 | 27.04 | 27.28 | 26.45 | 26.53 | 189,957 | -0.63(-2.32%) |
Sep 21, 2010 | 27.33 | 27.69 | 27.14 | 27.16 | 253,483 | -0.19(-0.69%) |
Sep 20, 2010 | 26.26 | 27.39 | 25.81 | 27.35 | 261,016 | +1.14(+4.36%) |
Sep 17, 2010 | 26.81 | 26.81 | 25.94 | 26.21 | 543,807 | -0.30(-1.13%) |
Sep 15, 2010 | 26.24 | 26.68 | 25.76 | 26.51 | 203,182 | +0.17(+0.65%) |
Sep 14, 2010 | 26.67 | 26.70 | 26.09 | 26.34 | 209,518 | -0.34(-1.28%) |
Sep 13, 2010 | 26.35 | 26.77 | 26.16 | 26.68 | 303,701 | +0.69(+2.66%) |
Sep 10, 2010 | 25.76 | 26.14 | 25.74 | 25.99 | 143,256 | +0.27(+1.06%) |
Sep 09, 2010 | 25.76 | 26.03 | 25.39 | 25.71 | 108,555 | +0.16(+0.63%) |
Sep 08, 2010 | 25.21 | 25.65 | 25.03 | 25.55 | 229,138 | +0.34(+1.35%) |
Sep 07, 2010 | 25.88 | 26.04 | 25.05 | 25.21 | 267,968 | -0.81(-3.12%) |
Sep 03, 2010 | 25.90 | 26.39 | 25.54 | 26.02 | 185,380 | +0.38(+1.50%) |
Sep 02, 2010 | 25.55 | 25.89 | 25.33 | 25.64 | 157,214 | -0.01(-0.03%) |