Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.00 | 25.24 | 24.97 | 25.15 | 9,957 | -0.16(-0.65%) |
Nov 29, 2010 | 25.20 | 25.31 | 25.08 | 25.31 | 11,498 | -0.07(-0.27%) |
Nov 26, 2010 | 25.34 | 25.43 | 25.34 | 25.38 | 3,999 | -0.18(-0.70%) |
Nov 24, 2010 | 25.41 | 25.56 | 25.56 | 25.56 | 21,608 | +0.38(+1.51%) |
Nov 23, 2010 | 25.27 | 25.27 | 25.15 | 25.18 | 9,080 | -0.45(-1.75%) |
Nov 22, 2010 | 25.61 | 25.63 | 25.44 | 25.63 | 5,038 | +0.00(+0.01%) |
Nov 19, 2010 | 25.51 | 25.63 | 25.43 | 25.63 | 5,244 | +0.07(+0.27%) |
Nov 18, 2010 | 25.50 | 25.64 | 25.50 | 25.56 | 21,763 | +0.40(+1.59%) |
Nov 17, 2010 | 25.10 | 25.23 | 25.10 | 25.16 | 13,596 | +0.13(+0.53%) |
Nov 16, 2010 | 25.36 | 25.40 | 24.97 | 25.03 | 19,929 | -0.65(-2.53%) |
Nov 15, 2010 | 25.68 | 25.70 | 25.55 | 25.68 | 3,786 | +0.14(+0.55%) |
Nov 12, 2010 | 25.74 | 25.79 | 25.49 | 25.54 | 16,456 | -0.35(-1.34%) |
Nov 11, 2010 | 25.79 | 25.90 | 25.74 | 25.89 | 9,303 | -0.07(-0.27%) |
Nov 10, 2010 | 25.86 | 25.96 | 25.71 | 25.96 | 7,594 | +0.09(+0.36%) |
Nov 09, 2010 | 26.21 | 26.22 | 25.78 | 25.86 | 15,803 | -0.23(-0.89%) |
Nov 08, 2010 | 26.04 | 26.13 | 26.03 | 26.10 | 9,910 | -0.09(-0.33%) |
Nov 05, 2010 | 26.10 | 26.20 | 26.10 | 26.18 | 7,367 | +0.05(+0.21%) |
Nov 04, 2010 | 25.99 | 26.13 | 25.97 | 26.13 | 21,407 | +0.56(+2.18%) |
Nov 03, 2010 | 25.58 | 25.61 | 25.40 | 25.57 | 9,775 | +0.05(+0.21%) |
Nov 02, 2010 | 25.50 | 25.53 | 25.45 | 25.51 | 19,134 | +0.26(+1.01%) |
Nov 01, 2010 | 25.39 | 25.48 | 25.11 | 25.26 | 12,423 | -0.02(-0.09%) |
Oct 29, 2010 | 25.20 | 25.28 | 25.20 | 25.28 | 13,556 | +0.03(+0.13%) |
Oct 28, 2010 | 25.34 | 25.35 | 25.10 | 25.25 | 4,853 | +0.12(+0.49%) |
Oct 27, 2010 | 25.17 | 25.17 | 24.96 | 25.13 | 8,153 | -0.23(-0.90%) |
Oct 25, 2010 | 25.44 | 25.51 | 25.35 | 25.36 | 8,547 | +0.12(+0.48%) |
Oct 22, 2010 | 25.24 | 25.24 | 25.19 | 25.24 | 7,984 | +0.08(+0.31%) |
Oct 21, 2010 | 25.38 | 25.38 | 25.13 | 25.16 | 4,761 | +0.01(+0.03%) |
Oct 20, 2010 | 24.99 | 25.27 | 24.99 | 25.15 | 10,324 | +0.27(+1.09%) |
Oct 19, 2010 | 25.01 | 25.11 | 24.78 | 24.88 | 36,378 | -0.48(-1.88%) |
Oct 18, 2010 | 25.17 | 25.36 | 25.17 | 25.36 | 11,893 | +0.18(+0.73%) |
Oct 15, 2010 | 25.39 | 25.39 | 25.15 | 25.17 | 4,503 | -0.02(-0.09%) |
Oct 14, 2010 | 25.24 | 25.30 | 25.20 | 25.20 | 7,378 | -0.08(-0.31%) |
Oct 13, 2010 | 25.18 | 25.34 | 25.14 | 25.27 | 7,714 | +0.24(+0.96%) |
Oct 12, 2010 | 24.71 | 25.04 | 24.71 | 25.03 | 6,592 | +0.06(+0.25%) |
Oct 11, 2010 | 24.99 | 25.03 | 24.96 | 24.97 | 6,155 | +0.00(+0.00%) |
Oct 08, 2010 | 24.97 | 25.02 | 24.75 | 24.97 | 11,495 | +0.19(+0.75%) |
Oct 07, 2010 | 24.97 | 24.97 | 24.67 | 24.79 | 4,066 | -0.01(-0.03%) |
Oct 06, 2010 | 24.88 | 24.91 | 24.77 | 24.79 | 3,374 | -0.07(-0.29%) |
Oct 05, 2010 | 24.56 | 24.87 | 24.56 | 24.87 | 7,010 | +0.57(+2.34%) |
Oct 04, 2010 | 24.49 | 24.58 | 24.30 | 24.30 | 8,438 | -0.26(-1.04%) |
Oct 01, 2010 | 24.55 | 24.62 | 24.43 | 24.55 | 10,754 | +0.09(+0.35%) |
Sep 30, 2010 | 24.60 | 24.76 | 24.36 | 24.47 | 9,922 | +0.04(+0.16%) |
Sep 29, 2010 | 24.43 | 24.54 | 24.39 | 24.43 | 5,131 | +0.09(+0.37%) |
Sep 28, 2010 | 24.34 | 24.44 | 24.28 | 24.34 | 5,692 | +0.03(+0.14%) |
Sep 27, 2010 | 24.38 | 24.39 | 24.28 | 24.31 | 36,414 | -0.13(-0.51%) |
Sep 24, 2010 | 24.26 | 24.43 | 24.26 | 24.43 | 5,522 | +0.48(+2.01%) |
Sep 23, 2010 | 23.97 | 24.14 | 23.92 | 23.95 | 9,683 | -0.18(-0.74%) |
Sep 22, 2010 | 24.25 | 24.27 | 24.05 | 24.13 | 7,825 | -0.08(-0.32%) |
Sep 21, 2010 | 24.27 | 24.35 | 24.14 | 24.21 | 12,153 | -0.06(-0.26%) |
Sep 20, 2010 | 23.98 | 24.31 | 23.98 | 24.27 | 8,161 | +0.35(+1.47%) |
Sep 17, 2010 | 23.92 | 23.94 | 23.85 | 23.92 | 6,647 | -0.10(-0.40%) |
Sep 15, 2010 | 23.87 | 24.01 | 23.87 | 24.01 | 16,250 | +0.04(+0.16%) |
Sep 14, 2010 | 24.00 | 24.03 | 23.97 | 23.97 | 1,866 | +0.05(+0.23%) |
Sep 13, 2010 | 23.77 | 23.92 | 23.77 | 23.92 | 12,728 | +0.38(+1.59%) |
Sep 10, 2010 | 23.43 | 23.55 | 23.43 | 23.55 | 7,761 | +0.15(+0.63%) |
Sep 09, 2010 | 23.59 | 23.61 | 23.40 | 23.40 | 10,622 | +0.04(+0.15%) |
Sep 08, 2010 | 23.34 | 23.44 | 23.31 | 23.36 | 34,306 | +0.14(+0.60%) |
Sep 07, 2010 | 23.40 | 23.40 | 23.22 | 23.22 | 9,797 | -0.23(-0.98%) |
Sep 03, 2010 | 23.42 | 23.51 | 23.38 | 23.45 | 17,959 | +0.25(+1.09%) |
Sep 02, 2010 | 23.08 | 23.20 | 23.02 | 23.20 | 28,156 | +0.18(+0.77%) |