Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.79 | 25.01 | 24.79 | 24.91 | 100,017 | -0.05(-0.19%) |
Nov 29, 2010 | 24.86 | 24.99 | 24.71 | 24.95 | 118,487 | -0.09(-0.36%) |
Nov 26, 2010 | 25.01 | 25.19 | 24.97 | 25.04 | 61,772 | -0.12(-0.47%) |
Nov 24, 2010 | 25.08 | 25.16 | 25.16 | 25.16 | 142,065 | +0.14(+0.57%) |
Nov 23, 2010 | 25.01 | 25.06 | 24.90 | 25.02 | 105,829 | -0.25(-0.98%) |
Nov 22, 2010 | 25.06 | 25.29 | 24.99 | 25.27 | 229,728 | +0.08(+0.33%) |
Nov 19, 2010 | 25.25 | 25.26 | 25.02 | 25.19 | 62,248 | -0.07(-0.27%) |
Nov 18, 2010 | 25.35 | 25.35 | 25.18 | 25.26 | 54,745 | +0.15(+0.59%) |
Nov 17, 2010 | 25.14 | 25.19 | 25.06 | 25.11 | 66,320 | -0.01(-0.03%) |
Nov 16, 2010 | 25.37 | 25.37 | 24.99 | 25.11 | 83,396 | -0.33(-1.28%) |
Nov 15, 2010 | 25.47 | 25.58 | 25.43 | 25.44 | 46,329 | +0.10(+0.40%) |
Nov 12, 2010 | 25.42 | 25.46 | 25.25 | 25.34 | 56,978 | -0.21(-0.83%) |
Nov 11, 2010 | 25.47 | 25.55 | 25.45 | 25.55 | 52,129 | +0.01(+0.04%) |
Nov 10, 2010 | 25.65 | 25.65 | 25.39 | 25.54 | 810,621 | -0.10(-0.40%) |
Nov 09, 2010 | 25.83 | 25.88 | 25.58 | 25.64 | 55,660 | -0.09(-0.36%) |
Nov 08, 2010 | 25.81 | 25.85 | 25.62 | 25.73 | 47,263 | -0.16(-0.61%) |
Nov 05, 2010 | 25.89 | 25.90 | 25.77 | 25.89 | 82,550 | +0.01(+0.05%) |
Nov 04, 2010 | 25.75 | 25.88 | 25.73 | 25.88 | 100,029 | +0.32(+1.25%) |
Nov 03, 2010 | 25.69 | 25.71 | 25.36 | 25.56 | 167,832 | -0.08(-0.32%) |
Nov 02, 2010 | 25.58 | 25.66 | 25.54 | 25.64 | 72,669 | +0.32(+1.25%) |
Nov 01, 2010 | 25.59 | 25.68 | 25.24 | 25.32 | 75,944 | -0.23(-0.89%) |
Oct 29, 2010 | 25.46 | 25.58 | 25.36 | 25.55 | 105,462 | +0.07(+0.28%) |
Oct 28, 2010 | 25.53 | 25.55 | 25.39 | 25.48 | 61,963 | +0.09(+0.35%) |
Oct 27, 2010 | 25.32 | 25.40 | 25.14 | 25.39 | 64,148 | -0.13(-0.50%) |
Oct 25, 2010 | 25.65 | 25.74 | 25.49 | 25.52 | 69,166 | -0.06(-0.25%) |
Oct 22, 2010 | 25.69 | 25.77 | 25.48 | 25.58 | 52,372 | -0.13(-0.49%) |
Oct 21, 2010 | 25.93 | 25.96 | 25.58 | 25.71 | 160,192 | -0.12(-0.47%) |
Oct 20, 2010 | 25.72 | 25.96 | 25.72 | 25.83 | 86,329 | +0.20(+0.80%) |
Oct 19, 2010 | 25.59 | 25.82 | 25.54 | 25.62 | 90,753 | -0.20(-0.77%) |
Oct 18, 2010 | 25.59 | 25.82 | 25.59 | 25.82 | 99,681 | +0.22(+0.86%) |
Oct 15, 2010 | 25.71 | 25.71 | 25.48 | 25.60 | 113,996 | +0.09(+0.36%) |
Oct 14, 2010 | 25.63 | 25.63 | 25.41 | 25.51 | 101,869 | -0.06(-0.23%) |
Oct 13, 2010 | 25.60 | 25.63 | 25.49 | 25.57 | 149,265 | +0.11(+0.43%) |
Oct 12, 2010 | 25.49 | 25.51 | 25.37 | 25.46 | 57,023 | -0.10(-0.39%) |
Oct 11, 2010 | 25.66 | 25.66 | 25.51 | 25.56 | 206,768 | +0.01(+0.04%) |
Oct 08, 2010 | 25.55 | 25.58 | 25.39 | 25.55 | 31,521 | +0.10(+0.39%) |
Oct 07, 2010 | 25.51 | 25.55 | 25.37 | 25.45 | 38,027 | +0.03(+0.13%) |
Oct 06, 2010 | 25.47 | 25.53 | 25.33 | 25.42 | 64,732 | -0.10(-0.40%) |
Oct 05, 2010 | 25.39 | 25.54 | 25.38 | 25.52 | 161,089 | +0.29(+1.15%) |
Oct 04, 2010 | 25.34 | 25.46 | 25.12 | 25.23 | 95,350 | -0.11(-0.44%) |
Oct 01, 2010 | 25.34 | 25.37 | 25.19 | 25.34 | 174,913 | +0.19(+0.75%) |
Sep 30, 2010 | 25.31 | 25.40 | 25.10 | 25.15 | 333,394 | -0.05(-0.21%) |
Sep 29, 2010 | 25.31 | 25.31 | 25.05 | 25.21 | 68,957 | -0.09(-0.34%) |
Sep 28, 2010 | 25.20 | 25.33 | 25.04 | 25.29 | 135,065 | +0.08(+0.30%) |
Sep 27, 2010 | 25.14 | 25.31 | 25.13 | 25.22 | 525,278 | +0.04(+0.17%) |
Sep 24, 2010 | 25.03 | 25.21 | 25.00 | 25.17 | 80,693 | +0.40(+1.60%) |
Sep 23, 2010 | 25.01 | 25.04 | 24.75 | 24.78 | 134,608 | -0.24(-0.98%) |
Sep 22, 2010 | 24.84 | 25.13 | 24.84 | 25.02 | 126,546 | +0.14(+0.58%) |
Sep 21, 2010 | 25.05 | 25.06 | 24.86 | 24.88 | 222,014 | -0.13(-0.54%) |
Sep 20, 2010 | 24.86 | 25.03 | 24.68 | 25.01 | 128,413 | +0.33(+1.34%) |
Sep 17, 2010 | 24.68 | 24.88 | 24.61 | 24.68 | 113,074 | -0.16(-0.64%) |
Sep 15, 2010 | 24.94 | 24.94 | 24.75 | 24.84 | 118,661 | -0.13(-0.51%) |
Sep 14, 2010 | 25.00 | 25.06 | 24.85 | 24.97 | 140,477 | -0.05(-0.21%) |
Sep 13, 2010 | 25.09 | 25.09 | 24.95 | 25.02 | 104,962 | +0.15(+0.62%) |
Sep 10, 2010 | 24.99 | 24.99 | 24.80 | 24.87 | 287,194 | -0.10(-0.42%) |
Sep 09, 2010 | 25.01 | 25.04 | 24.90 | 24.97 | 75,062 | +0.20(+0.80%) |
Sep 08, 2010 | 24.84 | 24.99 | 24.74 | 24.77 | 109,772 | -0.09(-0.35%) |
Sep 07, 2010 | 25.01 | 25.06 | 24.85 | 24.86 | 117,208 | -0.16(-0.64%) |
Sep 03, 2010 | 25.02 | 25.02 | 24.83 | 25.02 | 89,856 | +0.15(+0.60%) |
Sep 02, 2010 | 24.92 | 24.93 | 24.72 | 24.87 | 50,550 | -0.04(-0.14%) |