Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.45 | 23.65 | 23.40 | 23.52 | 21,994 | -0.34(-1.42%) |
Nov 29, 2010 | 24.00 | 24.00 | 23.50 | 23.86 | 38,517 | -0.69(-2.81%) |
Nov 26, 2010 | 24.38 | 24.58 | 24.35 | 24.55 | 25,685 | +0.03(+0.12%) |
Nov 24, 2010 | 24.58 | 24.52 | 24.52 | 24.52 | 17,123 | +0.16(+0.66%) |
Nov 23, 2010 | 24.66 | 24.66 | 24.24 | 24.36 | 21,552 | -0.84(-3.33%) |
Nov 22, 2010 | 25.25 | 25.34 | 25.05 | 25.20 | 25,111 | -0.31(-1.22%) |
Nov 19, 2010 | 25.16 | 25.55 | 25.16 | 25.51 | 33,348 | +0.08(+0.31%) |
Nov 18, 2010 | 25.25 | 25.46 | 25.25 | 25.43 | 24,978 | +0.72(+2.91%) |
Nov 17, 2010 | 24.68 | 24.76 | 24.62 | 24.71 | 34,345 | +0.32(+1.31%) |
Nov 16, 2010 | 24.86 | 24.87 | 24.34 | 24.39 | 7,255 | -1.06(-4.17%) |
Nov 15, 2010 | 25.39 | 25.55 | 25.30 | 25.45 | 13,608 | +0.15(+0.59%) |
Nov 12, 2010 | 25.54 | 25.54 | 25.05 | 25.30 | 6,086 | -0.40(-1.56%) |
Nov 11, 2010 | 25.80 | 25.80 | 25.52 | 25.70 | 19,578 | -0.30(-1.15%) |
Nov 10, 2010 | 26.20 | 26.20 | 25.60 | 26.00 | 10,508 | +0.01(+0.04%) |
Nov 09, 2010 | 26.63 | 26.63 | 25.99 | 25.99 | 10,428 | -0.54(-2.04%) |
Nov 08, 2010 | 26.45 | 26.70 | 26.40 | 26.53 | 23,616 | -0.32(-1.19%) |
Nov 05, 2010 | 27.07 | 27.12 | 26.85 | 26.85 | 9,190 | -0.19(-0.70%) |
Nov 04, 2010 | 27.04 | 27.24 | 26.97 | 27.04 | 13,323 | +0.67(+2.54%) |
Nov 03, 2010 | 26.15 | 26.46 | 26.01 | 26.37 | 27,570 | -0.02(-0.08%) |
Nov 02, 2010 | 26.51 | 26.63 | 26.35 | 26.39 | 42,220 | +0.47(+1.81%) |
Nov 01, 2010 | 25.90 | 26.10 | 25.79 | 25.92 | 19,934 | +0.07(+0.27%) |
Oct 29, 2010 | 25.67 | 25.95 | 25.67 | 25.85 | 21,582 | -0.13(-0.50%) |
Oct 28, 2010 | 25.96 | 26.00 | 25.66 | 25.98 | 22,155 | +0.15(+0.58%) |
Oct 27, 2010 | 25.92 | 25.92 | 25.60 | 25.83 | 21,445 | -0.92(-3.44%) |
Oct 25, 2010 | 27.01 | 27.14 | 26.75 | 26.75 | 21,712 | -0.05(-0.19%) |
Oct 22, 2010 | 26.81 | 26.82 | 26.60 | 26.80 | 8,522 | +0.19(+0.71%) |
Oct 21, 2010 | 26.71 | 27.00 | 26.61 | 26.61 | 52,544 | +0.11(+0.42%) |
Oct 20, 2010 | 26.11 | 26.56 | 26.11 | 26.50 | 15,074 | +0.95(+3.72%) |
Oct 19, 2010 | 25.87 | 25.91 | 25.55 | 25.55 | 14,824 | -0.84(-3.18%) |
Oct 18, 2010 | 26.30 | 26.50 | 26.21 | 26.39 | 10,151 | +0.10(+0.38%) |
Oct 15, 2010 | 26.45 | 26.45 | 26.15 | 26.29 | 10,212 | -0.16(-0.60%) |
Oct 14, 2010 | 26.45 | 26.55 | 26.25 | 26.45 | 12,563 | +0.30(+1.15%) |
Oct 13, 2010 | 25.85 | 26.25 | 25.85 | 26.15 | 11,212 | +0.86(+3.40%) |
Oct 12, 2010 | 24.96 | 25.35 | 24.81 | 25.29 | 115,761 | -0.11(-0.43%) |
Oct 11, 2010 | 25.50 | 25.50 | 25.30 | 25.40 | 4,635 | -0.20(-0.78%) |
Oct 08, 2010 | 25.57 | 25.72 | 25.57 | 25.60 | 18,237 | +0.22(+0.87%) |
Oct 07, 2010 | 25.18 | 25.38 | 25.18 | 25.38 | 53,490 | -0.14(-0.55%) |
Oct 06, 2010 | 25.19 | 25.58 | 25.19 | 25.52 | 27,380 | +0.47(+1.88%) |
Oct 05, 2010 | 24.91 | 25.05 | 24.90 | 25.05 | 8,585 | +0.90(+3.73%) |
Oct 04, 2010 | 24.15 | 24.21 | 23.98 | 24.15 | 12,283 | -0.26(-1.07%) |
Oct 01, 2010 | 24.62 | 24.62 | 24.37 | 24.41 | 16,210 | -0.06(-0.25%) |
Sep 30, 2010 | 24.66 | 24.74 | 24.29 | 24.47 | 8,723 | -0.18(-0.73%) |
Sep 29, 2010 | 24.65 | 24.72 | 24.54 | 24.65 | 14,625 | -0.25(-1.00%) |
Sep 28, 2010 | 24.46 | 24.90 | 24.23 | 24.90 | 15,116 | +0.45(+1.84%) |
Sep 27, 2010 | 24.50 | 24.57 | 24.42 | 24.45 | 11,518 | -0.10(-0.41%) |
Sep 24, 2010 | 24.44 | 24.65 | 24.44 | 24.55 | 11,829 | +0.95(+4.03%) |
Sep 23, 2010 | 23.65 | 23.90 | 23.60 | 23.60 | 13,796 | -0.41(-1.71%) |
Sep 22, 2010 | 24.34 | 24.37 | 23.97 | 24.01 | 14,339 | -0.10(-0.41%) |
Sep 21, 2010 | 24.02 | 24.24 | 23.79 | 24.11 | 29,436 | +0.31(+1.30%) |
Sep 20, 2010 | 23.45 | 23.86 | 23.45 | 23.80 | 13,887 | +0.38(+1.62%) |
Sep 17, 2010 | 23.31 | 23.50 | 23.31 | 23.42 | 6,708 | +0.25(+1.08%) |
Sep 15, 2010 | 23.20 | 23.35 | 23.14 | 23.17 | 5,580 | -0.27(-1.15%) |
Sep 14, 2010 | 23.25 | 23.55 | 23.25 | 23.44 | 46,164 | +0.49(+2.14%) |
Sep 13, 2010 | 22.95 | 23.11 | 22.90 | 22.95 | 9,925 | +0.30(+1.32%) |
Sep 10, 2010 | 22.51 | 22.72 | 22.51 | 22.65 | 957,890 | +0.35(+1.57%) |
Sep 09, 2010 | 22.35 | 22.40 | 22.25 | 22.30 | 1,322,772 | +0.29(+1.32%) |
Sep 08, 2010 | 22.11 | 22.30 | 22.01 | 22.01 | 10,213 | +0.06(+0.27%) |
Sep 07, 2010 | 21.95 | 22.05 | 21.83 | 21.95 | 7,633 | -0.19(-0.86%) |
Sep 03, 2010 | 22.29 | 22.29 | 22.00 | 22.14 | 20,606 | +0.29(+1.33%) |
Sep 02, 2010 | 21.74 | 21.85 | 21.66 | 21.85 | 14,830 | +0.20(+0.92%) |