Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.29 | 25.54 | 25.20 | 25.21 | 697,435 | -0.38(-1.49%) |
Nov 29, 2010 | 25.50 | 25.69 | 25.20 | 25.59 | 758,222 | -0.03(-0.11%) |
Nov 26, 2010 | 25.48 | 25.74 | 25.27 | 25.62 | 231,057 | -0.18(-0.68%) |
Nov 24, 2010 | 25.75 | 25.79 | 25.79 | 25.79 | 682,813 | +0.21(+0.80%) |
Nov 23, 2010 | 25.91 | 25.94 | 25.57 | 25.59 | 652,984 | -0.64(-2.43%) |
Nov 22, 2010 | 26.04 | 26.28 | 25.75 | 26.22 | 596,997 | -0.04(-0.15%) |
Nov 19, 2010 | 26.48 | 26.48 | 26.11 | 26.26 | 585,638 | -0.30(-1.14%) |
Nov 18, 2010 | 26.48 | 26.94 | 26.43 | 26.57 | 546,119 | +0.26(+1.00%) |
Nov 17, 2010 | 26.24 | 26.40 | 26.20 | 26.30 | 597,295 | +0.04(+0.15%) |
Nov 16, 2010 | 26.66 | 26.67 | 25.90 | 26.26 | 836,583 | -0.57(-2.12%) |
Nov 15, 2010 | 26.63 | 27.13 | 26.63 | 26.83 | 683,912 | -0.06(-0.22%) |
Nov 12, 2010 | 27.35 | 27.35 | 26.88 | 26.89 | 1,027,070 | -0.41(-1.51%) |
Nov 11, 2010 | 26.99 | 27.32 | 26.23 | 27.30 | 1,403,188 | -0.05(-0.18%) |
Nov 10, 2010 | 26.80 | 27.35 | 26.72 | 27.35 | 509,601 | +0.40(+1.49%) |
Nov 09, 2010 | 27.13 | 27.21 | 26.73 | 26.95 | 686,616 | -0.22(-0.79%) |
Nov 08, 2010 | 27.27 | 27.27 | 26.93 | 27.16 | 591,961 | -0.07(-0.25%) |
Nov 05, 2010 | 26.77 | 27.33 | 26.77 | 27.23 | 560,944 | +0.37(+1.38%) |
Nov 04, 2010 | 26.59 | 26.86 | 26.54 | 26.86 | 605,367 | +0.51(+1.93%) |
Nov 03, 2010 | 26.46 | 26.53 | 26.04 | 26.35 | 449,515 | -0.20(-0.74%) |
Nov 02, 2010 | 26.60 | 26.65 | 26.17 | 26.55 | 607,817 | +0.21(+0.78%) |
Nov 01, 2010 | 25.96 | 26.45 | 25.96 | 26.34 | 963,737 | +0.40(+1.55%) |
Oct 29, 2010 | 25.45 | 26.15 | 25.44 | 25.94 | 897,738 | +0.35(+1.38%) |
Oct 28, 2010 | 25.69 | 25.79 | 25.37 | 25.59 | 555,077 | +0.06(+0.23%) |
Oct 27, 2010 | 25.66 | 25.69 | 25.19 | 25.53 | 634,584 | -0.19(-0.72%) |
Oct 25, 2010 | 25.44 | 25.75 | 25.35 | 25.71 | 734,510 | +0.43(+1.70%) |
Oct 22, 2010 | 25.26 | 25.50 | 25.09 | 25.28 | 649,123 | +0.20(+0.78%) |
Oct 21, 2010 | 25.20 | 25.39 | 24.91 | 25.09 | 353,277 | -0.06(-0.23%) |
Oct 20, 2010 | 24.94 | 25.34 | 24.85 | 25.15 | 435,585 | +0.23(+0.94%) |
Oct 19, 2010 | 24.93 | 25.34 | 24.71 | 24.91 | 1,059,105 | -0.41(-1.62%) |
Oct 18, 2010 | 25.01 | 25.32 | 24.78 | 25.32 | 707,427 | +0.26(+1.05%) |
Oct 15, 2010 | 25.11 | 25.12 | 24.88 | 25.06 | 738,067 | +0.25(+1.03%) |
Oct 14, 2010 | 24.88 | 25.13 | 24.67 | 24.80 | 598,644 | -0.21(-0.82%) |
Oct 13, 2010 | 24.72 | 25.15 | 24.62 | 25.01 | 592,018 | +0.50(+2.04%) |
Oct 12, 2010 | 24.46 | 24.66 | 24.12 | 24.51 | 547,584 | -0.02(-0.08%) |
Oct 11, 2010 | 23.91 | 24.71 | 23.86 | 24.53 | 866,678 | +0.66(+2.75%) |
Oct 08, 2010 | 23.88 | 24.00 | 23.74 | 23.88 | 430,506 | +0.09(+0.37%) |
Oct 07, 2010 | 23.86 | 23.86 | 23.57 | 23.79 | 627,558 | +0.05(+0.21%) |
Oct 06, 2010 | 23.85 | 23.85 | 23.61 | 23.74 | 585,067 | -0.11(-0.45%) |
Oct 05, 2010 | 23.53 | 23.97 | 23.53 | 23.85 | 617,908 | +0.44(+1.88%) |
Oct 04, 2010 | 23.68 | 23.90 | 23.30 | 23.41 | 582,709 | -0.37(-1.56%) |
Oct 01, 2010 | 23.78 | 23.96 | 23.65 | 23.78 | 955,756 | +0.04(+0.18%) |
Sep 30, 2010 | 23.74 | 24.03 | 23.69 | 23.73 | 1,839 | -0.13(-0.55%) |
Sep 29, 2010 | 24.19 | 24.27 | 23.74 | 23.87 | 987,537 | -0.49(-2.01%) |
Sep 28, 2010 | 23.92 | 24.41 | 23.65 | 24.35 | 999,372 | +0.46(+1.92%) |
Sep 27, 2010 | 23.96 | 24.05 | 23.76 | 23.89 | 370,432 | -0.11(-0.45%) |
Sep 24, 2010 | 23.98 | 24.10 | 23.80 | 24.00 | 757,781 | +0.39(+1.66%) |
Sep 23, 2010 | 23.63 | 23.99 | 23.51 | 23.61 | 488,427 | -0.46(-1.90%) |
Sep 22, 2010 | 24.09 | 24.20 | 23.74 | 24.07 | 702,819 | -0.17(-0.70%) |
Sep 21, 2010 | 24.21 | 24.33 | 24.03 | 24.24 | 510,099 | +0.11(+0.45%) |
Sep 20, 2010 | 24.07 | 24.34 | 23.78 | 24.13 | 544,463 | +0.32(+1.36%) |
Sep 17, 2010 | 23.81 | 24.13 | 23.61 | 23.81 | 670,596 | -0.09(-0.37%) |
Sep 15, 2010 | 23.79 | 24.12 | 23.64 | 23.89 | 617,759 | -0.02(-0.08%) |
Sep 14, 2010 | 23.91 | 24.02 | 23.78 | 23.91 | 756,751 | -0.03(-0.12%) |
Sep 13, 2010 | 23.65 | 24.01 | 23.58 | 23.94 | 793,719 | +0.49(+2.09%) |
Sep 10, 2010 | 23.60 | 23.78 | 23.32 | 23.45 | 563,069 | -0.12(-0.50%) |
Sep 09, 2010 | 23.62 | 23.77 | 23.41 | 23.57 | 1,131,169 | +0.31(+1.35%) |
Sep 08, 2010 | 23.35 | 23.48 | 23.16 | 23.26 | 491,257 | -0.01(-0.04%) |
Sep 07, 2010 | 22.78 | 23.47 | 22.71 | 23.27 | 110 | +0.49(+2.15%) |
Sep 03, 2010 | 22.87 | 23.02 | 22.64 | 22.78 | 409,383 | +0.13(+0.56%) |
Sep 02, 2010 | 22.65 | 22.73 | 22.47 | 22.65 | 527,513 | +0.05(+0.22%) |