Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.51 | 26.89 | 25.73 | 25.97 | 68,591 | -0.94(-3.49%) |
Nov 29, 2010 | 27.39 | 27.62 | 26.77 | 26.91 | 34,081 | -0.76(-2.75%) |
Nov 26, 2010 | 27.37 | 27.89 | 27.30 | 27.67 | 7,690 | +0.14(+0.51%) |
Nov 24, 2010 | 27.22 | 27.53 | 27.53 | 27.53 | 50,006 | +0.46(+1.70%) |
Nov 23, 2010 | 26.75 | 27.19 | 26.69 | 27.07 | 19,651 | -0.02(-0.07%) |
Nov 22, 2010 | 27.30 | 27.49 | 26.72 | 27.09 | 23,522 | -0.29(-1.06%) |
Nov 19, 2010 | 27.49 | 27.80 | 26.79 | 27.38 | 101,327 | -0.02(-0.07%) |
Nov 18, 2010 | 27.18 | 27.55 | 26.79 | 27.40 | 55,421 | +0.61(+2.28%) |
Nov 17, 2010 | 27.22 | 27.48 | 26.39 | 26.79 | 74,347 | -0.44(-1.62%) |
Nov 16, 2010 | 27.68 | 27.82 | 26.92 | 27.23 | 69,655 | -0.76(-2.72%) |
Nov 15, 2010 | 28.72 | 28.72 | 27.89 | 27.99 | 29,072 | -0.45(-1.58%) |
Nov 12, 2010 | 28.64 | 28.82 | 28.01 | 28.44 | 42,833 | -0.38(-1.32%) |
Nov 11, 2010 | 28.48 | 28.95 | 28.08 | 28.82 | 68,951 | -0.12(-0.43%) |
Nov 10, 2010 | 27.80 | 28.97 | 27.67 | 28.95 | 125,333 | +1.12(+4.01%) |
Nov 09, 2010 | 27.91 | 28.37 | 27.50 | 27.83 | 95,996 | -0.08(-0.29%) |
Nov 08, 2010 | 26.93 | 27.92 | 26.93 | 27.91 | 54,089 | +0.97(+3.60%) |
Nov 05, 2010 | 26.43 | 27.21 | 26.38 | 26.94 | 121,730 | +0.66(+2.51%) |
Nov 04, 2010 | 25.76 | 27.00 | 24.91 | 26.28 | 224,475 | +0.35(+1.35%) |
Nov 03, 2010 | 24.33 | 25.94 | 24.33 | 25.93 | 98,107 | +0.68(+2.69%) |
Nov 02, 2010 | 24.10 | 25.38 | 23.97 | 25.25 | 61,510 | +1.51(+6.36%) |
Nov 01, 2010 | 24.31 | 24.36 | 23.34 | 23.74 | 32,126 | -0.40(-1.66%) |
Oct 29, 2010 | 23.83 | 24.36 | 23.83 | 24.14 | 31,771 | +0.11(+0.46%) |
Oct 28, 2010 | 23.50 | 24.20 | 23.08 | 24.03 | 31,960 | +0.72(+3.09%) |
Oct 27, 2010 | 23.38 | 23.70 | 22.91 | 23.31 | 26,015 | -0.60(-2.51%) |
Oct 25, 2010 | 23.13 | 24.11 | 23.05 | 23.91 | 21,038 | +0.97(+4.23%) |
Oct 22, 2010 | 22.99 | 23.24 | 22.73 | 22.94 | 32,088 | +0.15(+0.66%) |
Oct 21, 2010 | 23.35 | 23.75 | 22.18 | 22.79 | 41,647 | -0.36(-1.56%) |
Oct 20, 2010 | 23.27 | 23.65 | 23.07 | 23.15 | 28,612 | +0.09(+0.39%) |
Oct 19, 2010 | 23.35 | 24.24 | 22.86 | 23.06 | 30,344 | -0.75(-3.15%) |
Oct 18, 2010 | 22.87 | 23.82 | 22.80 | 23.81 | 27,799 | +0.96(+4.20%) |
Oct 15, 2010 | 23.89 | 23.89 | 22.63 | 22.85 | 72,244 | -0.74(-3.14%) |
Oct 14, 2010 | 23.41 | 23.79 | 23.15 | 23.59 | 61,251 | +0.26(+1.11%) |
Oct 13, 2010 | 22.56 | 23.48 | 22.25 | 23.33 | 44,846 | +0.87(+3.87%) |
Oct 12, 2010 | 22.07 | 22.55 | 21.91 | 22.46 | 28,027 | +0.27(+1.22%) |
Oct 11, 2010 | 22.04 | 22.52 | 21.99 | 22.19 | 19,726 | +0.15(+0.68%) |
Oct 08, 2010 | 21.92 | 22.25 | 21.75 | 22.04 | 40,231 | +0.03(+0.14%) |
Oct 07, 2010 | 22.08 | 22.38 | 21.81 | 22.01 | 31,798 | +0.16(+0.73%) |
Oct 06, 2010 | 22.52 | 22.63 | 21.71 | 21.85 | 38,658 | -0.69(-3.06%) |
Oct 05, 2010 | 22.07 | 22.63 | 21.71 | 22.54 | 62,580 | +0.80(+3.68%) |
Oct 04, 2010 | 22.00 | 22.00 | 21.63 | 21.74 | 41,970 | -0.40(-1.81%) |
Oct 01, 2010 | 22.04 | 22.20 | 21.75 | 22.14 | 28,637 | +0.33(+1.51%) |
Sep 30, 2010 | 22.09 | 22.09 | 21.50 | 21.81 | 71,283 | -0.03(-0.14%) |
Sep 29, 2010 | 21.58 | 22.09 | 21.58 | 21.84 | 59,688 | +0.12(+0.55%) |
Sep 28, 2010 | 21.20 | 21.85 | 20.76 | 21.72 | 69,857 | +0.56(+2.65%) |
Sep 27, 2010 | 21.14 | 21.25 | 20.67 | 21.16 | 24,295 | +0.09(+0.43%) |
Sep 24, 2010 | 20.62 | 21.18 | 20.37 | 21.07 | 37,664 | +0.82(+4.05%) |
Sep 23, 2010 | 20.08 | 20.56 | 19.90 | 20.25 | 56,826 | -0.07(-0.34%) |
Sep 22, 2010 | 20.10 | 20.32 | 19.82 | 20.32 | 42,025 | +0.19(+0.94%) |
Sep 21, 2010 | 19.95 | 20.54 | 19.95 | 20.13 | 55,770 | +0.22(+1.10%) |
Sep 20, 2010 | 18.46 | 19.93 | 18.24 | 19.91 | 129,381 | +1.49(+8.09%) |
Sep 17, 2010 | 18.54 | 18.63 | 18.18 | 18.42 | 154,476 | -0.01(-0.05%) |
Sep 15, 2010 | 18.25 | 18.59 | 18.21 | 18.43 | 76,093 | +0.08(+0.44%) |
Sep 14, 2010 | 18.41 | 18.65 | 18.23 | 18.35 | 59,628 | -0.15(-0.81%) |
Sep 13, 2010 | 18.46 | 18.80 | 18.31 | 18.50 | 110,541 | +0.31(+1.70%) |
Sep 10, 2010 | 18.33 | 18.52 | 18.10 | 18.19 | 38,215 | -0.25(-1.36%) |
Sep 09, 2010 | 18.80 | 18.80 | 18.22 | 18.44 | 30,491 | -0.04(-0.22%) |
Sep 08, 2010 | 18.60 | 18.73 | 18.19 | 18.48 | 45,969 | -0.03(-0.16%) |
Sep 07, 2010 | 18.89 | 18.89 | 18.39 | 18.51 | 85,194 | -0.48(-2.53%) |
Sep 03, 2010 | 19.05 | 19.15 | 18.76 | 18.99 | 52,783 | +0.23(+1.23%) |
Sep 02, 2010 | 18.92 | 18.95 | 18.42 | 18.76 | 34,587 | -0.04(-0.21%) |