Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.36 | 24.50 | 24.28 | 24.48 | 128,614 | -0.04(-0.15%) |
Nov 29, 2010 | 24.61 | 24.70 | 24.36 | 24.51 | 171,946 | -0.16(-0.67%) |
Nov 26, 2010 | 24.81 | 25.04 | 24.67 | 24.68 | 104,023 | -0.19(-0.77%) |
Nov 24, 2010 | 24.80 | 24.87 | 24.87 | 24.87 | 68,453 | +0.16(+0.63%) |
Nov 23, 2010 | 24.52 | 24.89 | 24.31 | 24.71 | 85,460 | -0.03(-0.11%) |
Nov 22, 2010 | 24.92 | 25.23 | 24.57 | 24.74 | 133,578 | -0.41(-1.63%) |
Nov 19, 2010 | 25.13 | 25.23 | 24.76 | 25.15 | 92,956 | -0.06(-0.25%) |
Nov 18, 2010 | 24.89 | 25.38 | 24.79 | 25.22 | 89,398 | +0.55(+2.22%) |
Nov 17, 2010 | 24.60 | 24.91 | 24.49 | 24.67 | 113,903 | +0.03(+0.11%) |
Nov 16, 2010 | 24.56 | 24.70 | 24.42 | 24.64 | 206,135 | +0.22(+0.90%) |
Nov 15, 2010 | 24.42 | 24.77 | 24.25 | 24.42 | 103,976 | -0.02(-0.07%) |
Nov 12, 2010 | 24.80 | 24.81 | 24.41 | 24.44 | 112,594 | -0.45(-1.79%) |
Nov 11, 2010 | 24.82 | 24.92 | 24.70 | 24.89 | 88,886 | -0.12(-0.47%) |
Nov 10, 2010 | 24.82 | 25.01 | 24.57 | 25.01 | 157,015 | +0.26(+1.07%) |
Nov 09, 2010 | 25.06 | 25.27 | 24.71 | 24.74 | 321,581 | -0.31(-1.24%) |
Nov 08, 2010 | 25.53 | 25.53 | 25.00 | 25.05 | 204,630 | -0.68(-2.66%) |
Nov 05, 2010 | 25.63 | 25.93 | 25.28 | 25.73 | 182,243 | +0.04(+0.14%) |
Nov 04, 2010 | 25.92 | 26.06 | 25.39 | 25.70 | 151,854 | +0.00(+0.00%) |
Nov 03, 2010 | 25.57 | 25.92 | 25.53 | 25.70 | 70,399 | +0.11(+0.43%) |
Nov 02, 2010 | 25.70 | 25.76 | 25.41 | 25.59 | 146,945 | -0.03(-0.11%) |
Nov 01, 2010 | 26.15 | 26.16 | 25.43 | 25.62 | 177,575 | -0.37(-1.44%) |
Oct 29, 2010 | 25.75 | 26.15 | 25.70 | 25.99 | 65,341 | +0.16(+0.60%) |
Oct 28, 2010 | 25.88 | 26.00 | 25.69 | 25.84 | 50,954 | +0.00(+0.00%) |
Oct 27, 2010 | 25.69 | 25.84 | 25.41 | 25.84 | 72,141 | -0.37(-1.43%) |
Oct 25, 2010 | 26.23 | 26.54 | 26.19 | 26.21 | 95,641 | +0.13(+0.49%) |
Oct 22, 2010 | 26.11 | 26.24 | 25.88 | 26.08 | 62,094 | +0.03(+0.11%) |
Oct 21, 2010 | 26.11 | 26.33 | 25.80 | 26.05 | 135,124 | -0.36(-1.38%) |
Oct 20, 2010 | 26.24 | 26.70 | 26.15 | 26.42 | 103,430 | +0.19(+0.73%) |
Oct 19, 2010 | 26.33 | 26.55 | 26.12 | 26.23 | 148,042 | -0.51(-1.91%) |
Oct 18, 2010 | 26.56 | 26.87 | 26.46 | 26.74 | 92,989 | +0.19(+0.72%) |
Oct 15, 2010 | 26.89 | 27.06 | 26.53 | 26.55 | 153,666 | -0.38(-1.42%) |
Oct 14, 2010 | 27.23 | 27.46 | 26.75 | 26.93 | 145,603 | -0.39(-1.43%) |
Oct 13, 2010 | 27.29 | 27.39 | 27.10 | 27.32 | 114,044 | +0.11(+0.40%) |
Oct 12, 2010 | 27.21 | 27.34 | 26.95 | 27.21 | 91,013 | -0.21(-0.76%) |
Oct 11, 2010 | 27.39 | 27.66 | 27.29 | 27.42 | 133,693 | +0.00(+0.00%) |
Oct 08, 2010 | 27.42 | 27.53 | 27.05 | 27.42 | 229,641 | +0.35(+1.28%) |
Oct 07, 2010 | 27.28 | 27.34 | 27.03 | 27.07 | 65,546 | -0.21(-0.77%) |
Oct 06, 2010 | 27.28 | 27.44 | 27.09 | 27.28 | 118,198 | -0.07(-0.27%) |
Oct 05, 2010 | 27.12 | 27.44 | 27.06 | 27.36 | 145,257 | +0.36(+1.32%) |
Oct 04, 2010 | 26.94 | 27.12 | 26.79 | 27.00 | 111,857 | -0.09(-0.34%) |
Oct 01, 2010 | 27.09 | 27.09 | 26.69 | 27.09 | 140,476 | +0.50(+1.89%) |
Sep 30, 2010 | 26.73 | 26.84 | 26.33 | 26.59 | 191,762 | +0.01(+0.04%) |
Sep 29, 2010 | 26.49 | 26.71 | 26.14 | 26.58 | 216,642 | +0.02(+0.07%) |
Sep 28, 2010 | 26.51 | 26.65 | 26.01 | 26.56 | 110,967 | +0.13(+0.48%) |
Sep 27, 2010 | 26.72 | 26.77 | 26.35 | 26.44 | 191,229 | -0.39(-1.46%) |
Sep 24, 2010 | 26.73 | 26.84 | 26.45 | 26.83 | 202,522 | +0.34(+1.27%) |
Sep 23, 2010 | 26.34 | 26.61 | 26.14 | 26.49 | 113,360 | -0.03(-0.10%) |
Sep 22, 2010 | 26.43 | 26.79 | 26.20 | 26.52 | 122,297 | -0.08(-0.31%) |
Sep 21, 2010 | 26.56 | 26.97 | 26.18 | 26.60 | 320,842 | -0.25(-0.92%) |
Sep 20, 2010 | 26.52 | 26.85 | 26.25 | 26.85 | 131,700 | +0.31(+1.17%) |
Sep 17, 2010 | 26.54 | 26.91 | 26.23 | 26.54 | 171,757 | -0.01(-0.03%) |
Sep 15, 2010 | 26.50 | 26.57 | 26.18 | 26.55 | 126,962 | -0.07(-0.27%) |
Sep 14, 2010 | 26.25 | 26.77 | 25.82 | 26.62 | 191,848 | +0.32(+1.21%) |
Sep 13, 2010 | 26.36 | 26.36 | 26.01 | 26.30 | 128,886 | +0.12(+0.45%) |
Sep 10, 2010 | 26.20 | 26.39 | 26.14 | 26.18 | 81,776 | -0.11(-0.42%) |
Sep 09, 2010 | 26.16 | 26.49 | 26.16 | 26.29 | 130,784 | +0.41(+1.58%) |
Sep 08, 2010 | 25.65 | 25.94 | 25.57 | 25.88 | 203,424 | +0.23(+0.89%) |
Sep 07, 2010 | 26.04 | 26.11 | 25.60 | 25.65 | 150,610 | -0.52(-1.99%) |
Sep 03, 2010 | 26.33 | 26.54 | 25.84 | 26.17 | 125,904 | +0.04(+0.14%) |
Sep 02, 2010 | 25.90 | 26.16 | 25.69 | 26.14 | 232,044 | +0.26(+1.02%) |