Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.17 | 26.94 | 26.06 | 26.81 | 373,742 | +0.53(+2.02%) |
Nov 29, 2010 | 26.35 | 26.52 | 25.57 | 26.28 | 213,614 | -0.19(-0.72%) |
Nov 26, 2010 | 26.09 | 26.76 | 26.04 | 26.47 | 130,317 | +0.25(+0.95%) |
Nov 24, 2010 | 26.45 | 26.22 | 26.22 | 26.22 | 279,587 | -0.10(-0.37%) |
Nov 23, 2010 | 26.33 | 26.39 | 25.99 | 26.32 | 308,182 | -0.09(-0.33%) |
Nov 22, 2010 | 26.57 | 27.00 | 26.31 | 26.41 | 383,796 | -0.14(-0.51%) |
Nov 19, 2010 | 26.65 | 26.70 | 26.38 | 26.54 | 198,992 | -0.07(-0.24%) |
Nov 18, 2010 | 26.70 | 26.90 | 26.45 | 26.61 | 226,856 | +0.31(+1.18%) |
Nov 17, 2010 | 26.38 | 26.74 | 26.29 | 26.30 | 240,976 | +0.05(+0.19%) |
Nov 16, 2010 | 26.71 | 27.06 | 26.14 | 26.25 | 335,608 | -0.66(-2.44%) |
Nov 15, 2010 | 26.72 | 27.22 | 26.60 | 26.91 | 282,309 | +0.42(+1.60%) |
Nov 12, 2010 | 26.67 | 27.12 | 26.47 | 26.48 | 173,330 | -0.47(-1.75%) |
Nov 11, 2010 | 26.51 | 27.15 | 26.17 | 26.96 | 210,585 | +0.19(+0.71%) |
Nov 10, 2010 | 26.28 | 26.77 | 25.79 | 26.77 | 250,379 | +0.59(+2.26%) |
Nov 09, 2010 | 26.96 | 27.06 | 26.03 | 26.17 | 248,010 | -0.76(-2.84%) |
Nov 08, 2010 | 26.91 | 27.10 | 26.38 | 26.94 | 162,495 | -0.02(-0.06%) |
Nov 05, 2010 | 27.21 | 27.36 | 26.72 | 26.96 | 297,813 | -0.13(-0.48%) |
Nov 04, 2010 | 26.82 | 27.31 | 26.78 | 27.09 | 326,822 | +0.62(+2.34%) |
Nov 03, 2010 | 26.31 | 26.64 | 26.08 | 26.47 | 175,696 | +0.22(+0.85%) |
Nov 02, 2010 | 25.95 | 26.29 | 25.69 | 26.25 | 228,881 | +0.57(+2.24%) |
Nov 01, 2010 | 25.90 | 26.33 | 25.58 | 25.67 | 292,929 | -0.22(-0.86%) |
Oct 29, 2010 | 25.76 | 26.24 | 25.57 | 25.89 | 144,332 | +0.06(+0.23%) |
Oct 28, 2010 | 26.21 | 26.21 | 25.61 | 25.83 | 171,955 | -0.11(-0.42%) |
Oct 27, 2010 | 26.47 | 26.62 | 25.71 | 25.94 | 294,605 | -0.24(-0.93%) |
Oct 25, 2010 | 25.97 | 26.33 | 25.80 | 26.19 | 380,824 | +0.48(+1.86%) |
Oct 22, 2010 | 25.85 | 26.12 | 25.56 | 25.71 | 266,187 | +0.00(+0.00%) |
Oct 21, 2010 | 25.87 | 26.74 | 25.27 | 25.71 | 358,481 | +0.00(+0.00%) |
Oct 20, 2010 | 26.00 | 26.21 | 25.68 | 25.71 | 283,041 | -0.11(-0.44%) |
Oct 19, 2010 | 26.06 | 26.33 | 25.41 | 25.82 | 436,575 | -0.42(-1.61%) |
Oct 18, 2010 | 26.97 | 27.04 | 26.14 | 26.25 | 255,844 | -0.68(-2.54%) |
Oct 15, 2010 | 26.55 | 27.56 | 26.55 | 26.93 | 462,342 | +0.59(+2.24%) |
Oct 14, 2010 | 25.82 | 26.37 | 25.55 | 26.34 | 512,130 | +0.47(+1.80%) |
Oct 13, 2010 | 26.29 | 26.54 | 25.76 | 25.87 | 440,128 | -0.22(-0.83%) |
Oct 12, 2010 | 25.38 | 26.28 | 25.38 | 26.09 | 312,852 | +0.61(+2.41%) |
Oct 11, 2010 | 25.24 | 25.75 | 25.00 | 25.48 | 233,527 | +0.15(+0.58%) |
Oct 08, 2010 | 25.03 | 25.43 | 24.79 | 25.33 | 268,105 | +0.37(+1.50%) |
Oct 07, 2010 | 25.14 | 25.21 | 24.53 | 24.95 | 206,861 | +0.01(+0.02%) |
Oct 06, 2010 | 24.97 | 25.01 | 24.57 | 24.95 | 244,602 | -0.13(-0.52%) |
Oct 05, 2010 | 25.27 | 25.62 | 24.81 | 25.08 | 308,763 | +0.07(+0.26%) |
Oct 04, 2010 | 25.11 | 25.27 | 24.70 | 25.01 | 218,965 | -0.10(-0.39%) |
Oct 01, 2010 | 25.19 | 25.52 | 24.93 | 25.11 | 194,705 | +0.10(+0.41%) |
Sep 30, 2010 | 25.42 | 25.50 | 24.31 | 25.01 | 367,921 | -0.24(-0.97%) |
Sep 29, 2010 | 25.58 | 25.62 | 25.17 | 25.25 | 158,206 | -0.48(-1.88%) |
Sep 28, 2010 | 25.57 | 25.75 | 24.96 | 25.74 | 293,478 | +0.29(+1.13%) |
Sep 27, 2010 | 25.53 | 25.57 | 25.17 | 25.45 | 208,765 | -0.02(-0.09%) |
Sep 24, 2010 | 24.66 | 25.52 | 24.66 | 25.47 | 359,276 | +1.10(+4.52%) |
Sep 23, 2010 | 24.17 | 24.91 | 24.01 | 24.37 | 329,724 | +0.01(+0.02%) |
Sep 22, 2010 | 24.49 | 24.78 | 24.24 | 24.36 | 237,732 | -0.18(-0.73%) |
Sep 21, 2010 | 24.54 | 24.89 | 24.18 | 24.54 | 281,627 | -0.02(-0.09%) |
Sep 20, 2010 | 24.52 | 24.74 | 24.36 | 24.56 | 382,365 | +0.05(+0.20%) |
Sep 17, 2010 | 24.42 | 24.59 | 24.14 | 24.52 | 920,731 | +0.36(+1.48%) |
Sep 15, 2010 | 23.75 | 24.25 | 23.73 | 24.16 | 524,316 | +0.39(+1.62%) |
Sep 14, 2010 | 22.89 | 23.99 | 22.77 | 23.77 | 633,969 | +0.94(+4.11%) |
Sep 13, 2010 | 22.35 | 23.13 | 22.35 | 22.83 | 349,969 | +0.55(+2.46%) |
Sep 10, 2010 | 22.55 | 23.05 | 22.25 | 22.29 | 164,226 | -0.21(-0.92%) |
Sep 09, 2010 | 23.26 | 23.26 | 22.37 | 22.49 | 195,866 | -0.47(-2.05%) |
Sep 08, 2010 | 22.96 | 23.30 | 22.87 | 22.96 | 289,134 | +0.11(+0.50%) |
Sep 07, 2010 | 22.77 | 23.03 | 22.67 | 22.85 | 261,596 | +0.08(+0.36%) |
Sep 03, 2010 | 23.05 | 23.59 | 22.51 | 22.77 | 439,250 | -0.01(-0.05%) |
Sep 02, 2010 | 23.13 | 23.25 | 22.47 | 22.78 | 473,902 | -0.66(-2.80%) |