Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.38 | 25.55 | 25.38 | 25.49 | 3,854 | -0.20(-0.78%) |
Nov 29, 2010 | 25.76 | 25.76 | 25.40 | 25.69 | 7,829 | -0.25(-0.96%) |
Nov 26, 2010 | 25.96 | 25.96 | 25.92 | 25.94 | 642 | -0.04(-0.15%) |
Nov 24, 2010 | 25.96 | 25.98 | 25.98 | 25.98 | 10,673 | +0.28(+1.10%) |
Nov 23, 2010 | 25.66 | 25.76 | 25.62 | 25.70 | 3,694 | -0.17(-0.66%) |
Nov 22, 2010 | 25.78 | 25.91 | 25.71 | 25.87 | 7,942 | +0.03(+0.12%) |
Nov 19, 2010 | 25.66 | 25.94 | 25.66 | 25.84 | 4,299 | +0.04(+0.16%) |
Nov 18, 2010 | 25.79 | 25.86 | 25.79 | 25.80 | 8,482 | +0.34(+1.34%) |
Nov 17, 2010 | 25.41 | 25.54 | 25.36 | 25.46 | 14,664 | +0.06(+0.24%) |
Nov 16, 2010 | 25.61 | 25.66 | 25.35 | 25.40 | 3,312 | -0.55(-2.10%) |
Nov 15, 2010 | 25.84 | 25.95 | 25.84 | 25.95 | 4,826 | +0.08(+0.29%) |
Nov 12, 2010 | 26.00 | 26.08 | 25.81 | 25.87 | 4,696 | -0.30(-1.15%) |
Nov 11, 2010 | 25.86 | 26.17 | 25.86 | 26.17 | 2,867 | +0.12(+0.46%) |
Nov 10, 2010 | 25.65 | 26.06 | 25.65 | 26.05 | 2,442 | +0.19(+0.73%) |
Nov 09, 2010 | 26.00 | 26.05 | 25.86 | 25.86 | 3,799 | -0.10(-0.39%) |
Nov 08, 2010 | 25.82 | 25.97 | 25.82 | 25.96 | 2,828 | +0.14(+0.54%) |
Nov 05, 2010 | 25.91 | 25.95 | 25.82 | 25.82 | 2,990 | +0.01(+0.05%) |
Nov 04, 2010 | 25.66 | 25.86 | 25.66 | 25.81 | 3,354 | +0.37(+1.44%) |
Nov 03, 2010 | 25.55 | 25.60 | 25.42 | 25.44 | 2,537 | -0.10(-0.39%) |
Nov 02, 2010 | 25.42 | 25.56 | 25.40 | 25.54 | 5,398 | +0.49(+1.96%) |
Nov 01, 2010 | 25.25 | 25.38 | 25.02 | 25.05 | 5,336 | -0.18(-0.72%) |
Oct 29, 2010 | 25.25 | 25.26 | 25.22 | 25.23 | 3,530 | -0.05(-0.18%) |
Oct 28, 2010 | 25.38 | 25.38 | 25.17 | 25.28 | 4,659 | +0.29(+1.15%) |
Oct 27, 2010 | 25.00 | 25.10 | 24.98 | 24.99 | 960 | -0.30(-1.19%) |
Oct 25, 2010 | 25.32 | 25.52 | 25.29 | 25.29 | 8,108 | +0.08(+0.32%) |
Oct 22, 2010 | 25.19 | 25.22 | 25.13 | 25.21 | 7,281 | +0.12(+0.48%) |
Oct 21, 2010 | 25.18 | 25.18 | 24.99 | 25.09 | 2,455 | +0.01(+0.04%) |
Oct 20, 2010 | 24.89 | 25.17 | 24.89 | 25.08 | 3,228 | +0.27(+1.09%) |
Oct 19, 2010 | 25.11 | 25.13 | 24.75 | 24.81 | 4,260 | -0.63(-2.48%) |
Oct 18, 2010 | 25.20 | 25.44 | 25.20 | 25.44 | 4,181 | +0.23(+0.92%) |
Oct 15, 2010 | 25.37 | 25.37 | 25.14 | 25.21 | 4,049 | +0.07(+0.28%) |
Oct 14, 2010 | 25.25 | 25.37 | 25.09 | 25.14 | 6,939 | -0.18(-0.71%) |
Oct 13, 2010 | 25.08 | 25.33 | 25.08 | 25.32 | 4,549 | +0.33(+1.32%) |
Oct 12, 2010 | 24.92 | 25.02 | 24.78 | 24.99 | 10,581 | +0.03(+0.12%) |
Oct 11, 2010 | 24.90 | 25.05 | 24.90 | 24.96 | 3,179 | +0.03(+0.14%) |
Oct 08, 2010 | 24.93 | 24.93 | 24.70 | 24.93 | 2,788 | +0.16(+0.63%) |
Oct 07, 2010 | 24.69 | 24.84 | 24.69 | 24.77 | 5,973 | +0.01(+0.04%) |
Oct 06, 2010 | 24.93 | 24.95 | 24.71 | 24.76 | 5,388 | -0.23(-0.92%) |
Oct 05, 2010 | 24.82 | 25.01 | 24.81 | 24.99 | 78,913 | +0.57(+2.33%) |
Oct 04, 2010 | 24.54 | 24.54 | 24.40 | 24.42 | 1,588 | -0.36(-1.45%) |
Oct 01, 2010 | 24.78 | 24.97 | 24.64 | 24.78 | 3,338 | -0.05(-0.20%) |
Sep 30, 2010 | 25.00 | 25.00 | 24.69 | 24.83 | 3,117 | +0.07(+0.28%) |
Sep 29, 2010 | 24.71 | 24.84 | 24.61 | 24.76 | 15,845 | +0.19(+0.77%) |
Sep 28, 2010 | 24.35 | 24.60 | 24.29 | 24.57 | 7,083 | +0.11(+0.45%) |
Sep 27, 2010 | 24.47 | 24.53 | 24.42 | 24.46 | 36,496 | -0.06(-0.24%) |
Sep 24, 2010 | 24.40 | 24.55 | 24.40 | 24.52 | 1,939 | +0.48(+2.00%) |
Sep 23, 2010 | 24.26 | 24.31 | 24.04 | 24.04 | 8,990 | -0.15(-0.62%) |
Sep 22, 2010 | 24.38 | 24.38 | 24.14 | 24.19 | 4,508 | -0.19(-0.79%) |
Sep 21, 2010 | 24.41 | 24.52 | 24.33 | 24.38 | 9,233 | -0.03(-0.11%) |
Sep 20, 2010 | 24.02 | 24.41 | 24.02 | 24.41 | 2,777 | +0.46(+1.92%) |
Sep 17, 2010 | 23.95 | 24.04 | 23.84 | 23.95 | 9,589 | -0.16(-0.67%) |
Sep 15, 2010 | 23.73 | 24.11 | 23.73 | 24.11 | 42,410 | +0.30(+1.27%) |
Sep 14, 2010 | 23.60 | 23.86 | 23.60 | 23.81 | 2,700 | +0.04(+0.17%) |
Sep 13, 2010 | 23.78 | 23.85 | 23.71 | 23.77 | 4,362 | +0.22(+0.93%) |
Sep 10, 2010 | 23.40 | 23.58 | 23.35 | 23.55 | 2,117 | +0.17(+0.73%) |
Sep 09, 2010 | 23.32 | 23.39 | 23.22 | 23.38 | 10,770 | +0.31(+1.34%) |
Sep 08, 2010 | 22.98 | 23.13 | 22.98 | 23.07 | 6,751 | +0.14(+0.61%) |
Sep 07, 2010 | 23.15 | 23.15 | 22.92 | 22.93 | 4,363 | -0.29(-1.25%) |
Sep 03, 2010 | 23.13 | 23.22 | 23.09 | 23.22 | 7,399 | +0.35(+1.53%) |
Sep 02, 2010 | 22.61 | 22.88 | 22.61 | 22.87 | 12,787 | +0.20(+0.88%) |