Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.21 | 26.40 | 26.16 | 26.28 | 160,215 | -0.12(-0.45%) |
Nov 29, 2010 | 26.32 | 26.45 | 26.10 | 26.40 | 188,705 | -0.03(-0.12%) |
Nov 26, 2010 | 26.46 | 26.53 | 26.38 | 26.43 | 79,574 | -0.19(-0.72%) |
Nov 24, 2010 | 26.48 | 26.62 | 26.62 | 26.62 | 141,824 | +0.32(+1.20%) |
Nov 23, 2010 | 26.43 | 26.43 | 26.21 | 26.31 | 360,464 | -0.34(-1.28%) |
Nov 22, 2010 | 26.61 | 26.66 | 26.37 | 26.65 | 206,258 | -0.05(-0.20%) |
Nov 19, 2010 | 26.60 | 26.70 | 26.47 | 26.70 | 203,255 | +0.06(+0.22%) |
Nov 18, 2010 | 26.55 | 26.71 | 26.30 | 26.64 | 289,402 | +0.34(+1.31%) |
Nov 17, 2010 | 26.34 | 26.37 | 26.23 | 26.30 | 337,651 | +0.00(+0.00%) |
Nov 16, 2010 | 26.56 | 26.56 | 26.16 | 26.30 | 370,187 | -0.37(-1.39%) |
Nov 15, 2010 | 26.77 | 26.87 | 26.66 | 26.67 | 585,474 | +0.01(+0.05%) |
Nov 12, 2010 | 26.77 | 26.83 | 26.55 | 26.66 | 196,070 | -0.26(-0.98%) |
Nov 11, 2010 | 26.83 | 26.93 | 26.76 | 26.92 | 190,838 | -0.04(-0.15%) |
Nov 10, 2010 | 26.96 | 26.96 | 26.71 | 26.96 | 261,157 | +0.04(+0.15%) |
Nov 09, 2010 | 27.17 | 27.17 | 26.85 | 26.92 | 239,310 | -0.14(-0.53%) |
Nov 08, 2010 | 27.09 | 27.09 | 26.96 | 27.06 | 211,196 | -0.09(-0.34%) |
Nov 05, 2010 | 27.17 | 27.17 | 27.04 | 27.15 | 272,115 | +0.04(+0.15%) |
Nov 04, 2010 | 26.93 | 27.13 | 26.87 | 27.11 | 717,700 | +0.47(+1.75%) |
Nov 03, 2010 | 26.67 | 26.67 | 26.40 | 26.65 | 135,072 | +0.05(+0.20%) |
Nov 02, 2010 | 26.59 | 26.64 | 26.52 | 26.60 | 191,773 | +0.20(+0.75%) |
Nov 01, 2010 | 26.56 | 26.67 | 26.27 | 26.40 | 196,166 | -0.03(-0.10%) |
Oct 29, 2010 | 26.41 | 26.45 | 26.34 | 26.43 | 131,378 | +0.01(+0.02%) |
Oct 28, 2010 | 26.52 | 26.54 | 26.28 | 26.42 | 240,179 | +0.05(+0.18%) |
Oct 27, 2010 | 26.38 | 26.38 | 26.11 | 26.37 | 215,635 | -0.10(-0.38%) |
Oct 25, 2010 | 26.62 | 26.65 | 26.45 | 26.47 | 146,979 | +0.06(+0.21%) |
Oct 22, 2010 | 26.46 | 26.46 | 26.37 | 26.42 | 294,180 | +0.00(+0.00%) |
Oct 21, 2010 | 26.47 | 26.61 | 26.26 | 26.42 | 305,997 | +0.06(+0.21%) |
Oct 20, 2010 | 26.19 | 26.45 | 26.16 | 26.36 | 176,831 | +0.27(+1.02%) |
Oct 19, 2010 | 26.20 | 26.30 | 25.95 | 26.09 | 312,554 | -0.33(-1.26%) |
Oct 18, 2010 | 26.30 | 26.46 | 26.23 | 26.43 | 785,132 | +0.15(+0.58%) |
Oct 15, 2010 | 26.47 | 26.48 | 26.15 | 26.27 | 1,775,745 | -0.04(-0.15%) |
Oct 14, 2010 | 26.35 | 26.41 | 26.18 | 26.31 | 545,986 | -0.03(-0.12%) |
Oct 13, 2010 | 26.35 | 26.48 | 26.26 | 26.35 | 220,893 | +0.13(+0.50%) |
Oct 12, 2010 | 26.10 | 26.26 | 25.97 | 26.22 | 126,339 | +0.07(+0.28%) |
Oct 11, 2010 | 26.23 | 26.23 | 26.08 | 26.14 | 110,124 | -0.01(-0.03%) |
Oct 08, 2010 | 26.15 | 26.20 | 25.96 | 26.15 | 715,786 | +0.15(+0.58%) |
Oct 07, 2010 | 26.19 | 26.19 | 25.90 | 26.00 | 165,280 | -0.05(-0.20%) |
Oct 06, 2010 | 25.99 | 26.05 | 25.93 | 26.05 | 350,461 | +0.07(+0.25%) |
Oct 05, 2010 | 25.76 | 26.02 | 25.71 | 25.99 | 123,426 | +0.49(+1.93%) |
Oct 04, 2010 | 25.67 | 25.74 | 25.39 | 25.49 | 171,601 | -0.20(-0.79%) |
Oct 01, 2010 | 25.70 | 25.81 | 25.58 | 25.70 | 669,856 | +0.11(+0.44%) |
Sep 30, 2010 | 25.83 | 25.93 | 25.51 | 25.58 | 154,261 | -0.07(-0.28%) |
Sep 29, 2010 | 25.73 | 25.76 | 25.58 | 25.66 | 161,818 | -0.11(-0.41%) |
Sep 28, 2010 | 25.68 | 25.81 | 25.43 | 25.76 | 193,480 | +0.14(+0.54%) |
Sep 27, 2010 | 25.79 | 25.79 | 25.61 | 25.62 | 214,988 | -0.11(-0.43%) |
Sep 24, 2010 | 25.58 | 25.74 | 25.52 | 25.74 | 135,008 | +0.44(+1.73%) |
Sep 23, 2010 | 25.32 | 25.49 | 25.23 | 25.30 | 152,705 | -0.20(-0.80%) |
Sep 22, 2010 | 25.60 | 25.69 | 25.43 | 25.50 | 211,932 | -0.10(-0.37%) |
Sep 21, 2010 | 25.70 | 25.76 | 25.52 | 25.60 | 147,697 | -0.05(-0.18%) |
Sep 20, 2010 | 25.39 | 25.68 | 25.30 | 25.64 | 221,161 | +0.36(+1.42%) |
Sep 17, 2010 | 25.29 | 25.40 | 25.21 | 25.29 | 192,369 | +0.02(+0.08%) |
Sep 15, 2010 | 25.15 | 25.29 | 25.04 | 25.27 | 86,912 | +0.08(+0.34%) |
Sep 14, 2010 | 25.17 | 25.30 | 25.07 | 25.18 | 189,604 | -0.03(-0.13%) |
Sep 13, 2010 | 25.23 | 25.23 | 25.09 | 25.21 | 198,739 | +0.25(+1.02%) |
Sep 10, 2010 | 24.94 | 24.99 | 24.85 | 24.96 | 125,802 | +0.10(+0.42%) |
Sep 09, 2010 | 25.03 | 25.03 | 24.80 | 24.86 | 153,996 | +0.14(+0.55%) |
Sep 08, 2010 | 24.65 | 24.82 | 24.65 | 24.72 | 105,789 | +0.11(+0.45%) |
Sep 07, 2010 | 24.81 | 24.81 | 24.58 | 24.61 | 135,221 | -0.26(-1.05%) |
Sep 03, 2010 | 24.80 | 24.89 | 24.69 | 24.87 | 105,028 | +0.25(+1.03%) |
Sep 02, 2010 | 24.53 | 24.61 | 24.44 | 24.61 | 121,460 | +0.18(+0.72%) |