Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.75 | 27.24 | 26.59 | 27.04 | 343,097 | +0.01(+0.03%) |
Nov 29, 2010 | 27.49 | 27.55 | 26.85 | 27.03 | 298,272 | -0.60(-2.17%) |
Nov 26, 2010 | 27.33 | 27.87 | 27.33 | 27.63 | 101,171 | +0.01(+0.03%) |
Nov 24, 2010 | 27.49 | 27.62 | 27.62 | 27.62 | 326,520 | +0.49(+1.82%) |
Nov 23, 2010 | 27.71 | 27.71 | 26.90 | 27.13 | 629,931 | -0.99(-3.54%) |
Nov 22, 2010 | 27.53 | 28.30 | 27.45 | 28.13 | 423,710 | +0.59(+2.15%) |
Nov 19, 2010 | 26.91 | 27.66 | 26.91 | 27.53 | 714,075 | +0.65(+2.43%) |
Nov 18, 2010 | 26.84 | 27.22 | 26.38 | 26.88 | 634,177 | +0.50(+1.90%) |
Nov 17, 2010 | 26.30 | 26.46 | 26.22 | 26.38 | 467,998 | +0.08(+0.31%) |
Nov 16, 2010 | 26.34 | 26.44 | 26.12 | 26.30 | 570,907 | -0.33(-1.24%) |
Nov 15, 2010 | 26.39 | 26.77 | 26.22 | 26.63 | 607,978 | +0.41(+1.57%) |
Nov 12, 2010 | 26.03 | 26.41 | 25.86 | 26.22 | 994,040 | -0.14(-0.54%) |
Nov 11, 2010 | 26.22 | 26.64 | 26.15 | 26.36 | 515,945 | -0.31(-1.18%) |
Nov 10, 2010 | 25.27 | 26.78 | 25.07 | 26.67 | 1,416,928 | +1.82(+7.32%) |
Nov 09, 2010 | 24.79 | 24.95 | 24.50 | 24.86 | 409,357 | +0.11(+0.43%) |
Nov 08, 2010 | 24.59 | 24.87 | 24.40 | 24.75 | 625,285 | +0.01(+0.04%) |
Nov 05, 2010 | 24.44 | 24.88 | 24.33 | 24.74 | 285,715 | +0.34(+1.39%) |
Nov 04, 2010 | 23.88 | 24.44 | 23.77 | 24.40 | 493,441 | +0.85(+3.61%) |
Nov 03, 2010 | 23.88 | 23.88 | 23.24 | 23.55 | 249,578 | -0.27(-1.13%) |
Nov 02, 2010 | 23.58 | 23.90 | 23.49 | 23.82 | 220,172 | +0.56(+2.43%) |
Nov 01, 2010 | 23.63 | 23.92 | 23.16 | 23.25 | 317,927 | -0.36(-1.52%) |
Oct 29, 2010 | 23.52 | 23.72 | 23.48 | 23.61 | 266,558 | +0.05(+0.23%) |
Oct 28, 2010 | 23.69 | 23.85 | 23.30 | 23.56 | 186,023 | +0.06(+0.27%) |
Oct 27, 2010 | 23.69 | 23.78 | 23.07 | 23.50 | 266,882 | -0.52(-2.16%) |
Oct 25, 2010 | 23.71 | 24.08 | 23.62 | 24.01 | 208,943 | +0.41(+1.75%) |
Oct 22, 2010 | 23.71 | 23.78 | 23.41 | 23.60 | 189,303 | -0.08(-0.34%) |
Oct 21, 2010 | 23.28 | 23.69 | 23.10 | 23.68 | 407,124 | +0.46(+1.97%) |
Oct 20, 2010 | 22.91 | 23.46 | 22.81 | 23.23 | 395,520 | +0.47(+2.05%) |
Oct 19, 2010 | 23.29 | 23.30 | 22.58 | 22.76 | 695,626 | -0.82(-3.49%) |
Oct 18, 2010 | 23.84 | 23.84 | 23.50 | 23.58 | 252,316 | -0.21(-0.90%) |
Oct 15, 2010 | 23.80 | 24.01 | 23.23 | 23.80 | 410,970 | +0.32(+1.37%) |
Oct 14, 2010 | 23.67 | 23.67 | 23.29 | 23.48 | 203,094 | -0.16(-0.68%) |
Oct 13, 2010 | 23.36 | 23.83 | 23.25 | 23.64 | 446,073 | +0.42(+1.81%) |
Oct 12, 2010 | 23.13 | 23.29 | 22.70 | 23.22 | 122,482 | +0.09(+0.39%) |
Oct 11, 2010 | 23.32 | 23.45 | 23.13 | 23.13 | 208,477 | -0.26(-1.11%) |
Oct 08, 2010 | 23.39 | 23.51 | 22.84 | 23.39 | 243,764 | +0.29(+1.24%) |
Oct 07, 2010 | 23.25 | 23.26 | 22.89 | 23.10 | 1,066 | +0.02(+0.08%) |
Oct 06, 2010 | 23.07 | 23.19 | 22.84 | 23.08 | 281,473 | -0.04(-0.19%) |
Oct 05, 2010 | 22.29 | 23.14 | 22.12 | 23.13 | 333,061 | +1.15(+5.22%) |
Oct 04, 2010 | 22.46 | 22.66 | 21.89 | 21.98 | 163,478 | -0.48(-2.15%) |
Oct 01, 2010 | 22.46 | 22.66 | 22.13 | 22.46 | 174,368 | +0.10(+0.43%) |
Sep 30, 2010 | 22.36 | 22.55 | 21.91 | 22.37 | 355,147 | -0.06(-0.27%) |
Sep 29, 2010 | 22.35 | 22.51 | 22.18 | 22.43 | 510,301 | +0.11(+0.48%) |
Sep 28, 2010 | 22.27 | 22.44 | 21.89 | 22.32 | 503 | +0.13(+0.56%) |
Sep 27, 2010 | 22.48 | 22.57 | 21.95 | 22.20 | 202,513 | -0.28(-1.24%) |
Sep 24, 2010 | 21.54 | 22.47 | 21.47 | 22.47 | 370,884 | +1.22(+5.73%) |
Sep 23, 2010 | 21.83 | 21.95 | 21.18 | 21.26 | 2,084 | -0.81(-3.65%) |
Sep 22, 2010 | 22.48 | 22.67 | 21.75 | 22.06 | 331,583 | -0.56(-2.49%) |
Sep 21, 2010 | 22.64 | 22.84 | 22.54 | 22.63 | 221,270 | -0.05(-0.24%) |
Sep 20, 2010 | 22.24 | 22.74 | 21.98 | 22.68 | 349,877 | +0.54(+2.43%) |
Sep 17, 2010 | 22.14 | 22.25 | 21.26 | 22.14 | 543,012 | +0.64(+2.96%) |
Sep 15, 2010 | 21.46 | 21.57 | 21.18 | 21.51 | 194,940 | -0.09(-0.41%) |
Sep 14, 2010 | 21.87 | 21.87 | 21.54 | 21.60 | 212,469 | -0.30(-1.39%) |
Sep 13, 2010 | 21.42 | 22.00 | 21.33 | 21.90 | 290,680 | +0.70(+3.30%) |
Sep 10, 2010 | 20.99 | 21.40 | 20.98 | 21.20 | 212,334 | +0.32(+1.54%) |
Sep 09, 2010 | 21.24 | 21.26 | 20.66 | 20.88 | 282,288 | -0.09(-0.43%) |
Sep 08, 2010 | 20.89 | 21.22 | 20.84 | 20.97 | 340,848 | +0.09(+0.43%) |
Sep 07, 2010 | 21.18 | 21.37 | 20.78 | 20.88 | 1,696 | -0.45(-2.10%) |
Sep 03, 2010 | 21.03 | 21.38 | 21.01 | 21.33 | 241,060 | +0.55(+2.63%) |
Sep 02, 2010 | 20.45 | 20.83 | 20.29 | 20.78 | 1,113 | +0.31(+1.53%) |