Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.00 | 26.01 | 25.26 | 25.33 | 9,293 | -1.10(-4.17%) |
Nov 29, 2010 | 26.59 | 26.67 | 26.08 | 26.43 | 5,733 | -0.42(-1.56%) |
Nov 26, 2010 | 26.78 | 26.85 | 26.78 | 26.85 | 327 | -0.24(-0.89%) |
Nov 24, 2010 | 27.06 | 27.09 | 27.09 | 27.09 | 1,945 | +0.26(+0.96%) |
Nov 23, 2010 | 28.23 | 28.23 | 26.79 | 26.83 | 9,479 | -0.85(-3.07%) |
Nov 22, 2010 | 27.15 | 28.17 | 27.15 | 27.68 | 28,577 | +1.87(+7.23%) |
Nov 19, 2010 | 25.59 | 25.82 | 25.52 | 25.82 | 11,112 | +0.22(+0.85%) |
Nov 18, 2010 | 25.12 | 25.69 | 25.12 | 25.60 | 11,817 | +1.33(+5.49%) |
Nov 17, 2010 | 24.09 | 24.40 | 23.90 | 24.26 | 2,328 | +0.12(+0.49%) |
Nov 16, 2010 | 24.41 | 24.41 | 24.15 | 24.15 | 5,412 | -0.23(-0.94%) |
Nov 15, 2010 | 24.19 | 24.62 | 24.19 | 24.37 | 7,314 | +1.09(+4.69%) |
Nov 12, 2010 | 24.14 | 24.14 | 23.15 | 23.28 | 1,689 | -0.46(-1.93%) |
Nov 11, 2010 | 23.87 | 23.87 | 23.44 | 23.74 | 3,468 | -0.45(-1.86%) |
Nov 10, 2010 | 24.55 | 24.55 | 24.19 | 24.19 | 2,627 | -0.06(-0.26%) |
Nov 09, 2010 | 24.31 | 24.45 | 24.26 | 24.26 | 8,198 | -0.04(-0.15%) |
Nov 08, 2010 | 24.26 | 24.30 | 24.01 | 24.29 | 29,903 | +0.04(+0.15%) |
Nov 05, 2010 | 24.25 | 24.30 | 24.25 | 24.26 | 9,501 | +0.01(+0.04%) |
Nov 04, 2010 | 24.31 | 24.54 | 24.22 | 24.25 | 13,920 | -0.06(-0.26%) |
Nov 03, 2010 | 24.42 | 24.47 | 24.11 | 24.31 | 7,805 | -0.46(-1.85%) |
Nov 02, 2010 | 24.82 | 25.15 | 23.90 | 24.77 | 75,846 | -0.84(-3.30%) |
Nov 01, 2010 | 25.46 | 25.69 | 25.46 | 25.61 | 7,361 | +0.38(+1.49%) |
Oct 29, 2010 | 24.86 | 25.54 | 24.86 | 25.24 | 3,237 | +0.00(+0.00%) |
Oct 28, 2010 | 25.30 | 25.43 | 24.96 | 25.24 | 2,676 | +0.48(+1.93%) |
Oct 27, 2010 | 24.59 | 24.84 | 24.57 | 24.76 | 3,173 | -0.46(-1.83%) |
Oct 25, 2010 | 25.05 | 25.41 | 25.05 | 25.22 | 12,206 | +0.78(+3.19%) |
Oct 22, 2010 | 23.88 | 24.44 | 23.88 | 24.44 | 3,525 | +0.66(+2.78%) |
Oct 21, 2010 | 24.19 | 24.19 | 23.25 | 23.78 | 2,436 | -0.44(-1.82%) |
Oct 20, 2010 | 23.87 | 24.60 | 23.48 | 24.22 | 14,750 | +0.93(+3.98%) |
Oct 19, 2010 | 23.59 | 23.59 | 23.17 | 23.29 | 7,403 | -0.30(-1.28%) |
Oct 18, 2010 | 24.05 | 24.05 | 23.46 | 23.59 | 11,351 | -0.35(-1.46%) |
Oct 15, 2010 | 23.89 | 24.00 | 23.80 | 23.94 | 10,925 | +0.29(+1.23%) |
Oct 14, 2010 | 23.98 | 23.98 | 23.55 | 23.65 | 8,692 | -0.37(-1.56%) |
Oct 13, 2010 | 23.93 | 24.28 | 23.78 | 24.03 | 14,481 | +0.36(+1.51%) |
Oct 12, 2010 | 23.44 | 23.95 | 23.13 | 23.67 | 65,065 | +0.57(+2.46%) |
Oct 11, 2010 | 22.68 | 23.26 | 22.68 | 23.10 | 8,633 | +1.04(+4.70%) |
Oct 08, 2010 | 22.29 | 22.29 | 21.82 | 22.06 | 3,706 | +0.20(+0.92%) |
Oct 07, 2010 | 22.16 | 22.16 | 21.86 | 21.86 | 7,174 | -0.03(-0.13%) |
Oct 06, 2010 | 21.93 | 22.26 | 21.61 | 21.89 | 10,243 | +0.16(+0.72%) |
Oct 05, 2010 | 21.08 | 21.75 | 21.08 | 21.73 | 8,313 | +0.94(+4.50%) |
Oct 04, 2010 | 21.06 | 21.10 | 20.69 | 20.80 | 4,872 | -0.39(-1.86%) |
Oct 01, 2010 | 21.67 | 21.67 | 21.09 | 21.19 | 15,971 | +0.00(+0.00%) |
Sep 30, 2010 | 20.47 | 21.70 | 20.47 | 21.19 | 44,608 | +0.83(+4.05%) |
Sep 29, 2010 | 20.48 | 20.48 | 20.35 | 20.37 | 6,540 | -0.02(-0.09%) |
Sep 28, 2010 | 20.41 | 20.51 | 20.12 | 20.38 | 7,207 | -0.29(-1.41%) |
Sep 27, 2010 | 20.64 | 20.98 | 20.45 | 20.68 | 11,637 | +0.08(+0.39%) |
Sep 24, 2010 | 20.32 | 20.60 | 20.32 | 20.60 | 3,875 | +0.50(+2.51%) |
Sep 23, 2010 | 20.24 | 20.24 | 19.89 | 20.09 | 2,988 | -0.01(-0.05%) |
Sep 22, 2010 | 20.42 | 20.42 | 20.10 | 20.10 | 2,731 | +0.14(+0.69%) |
Sep 21, 2010 | 19.89 | 20.37 | 19.83 | 19.96 | 20,350 | +0.71(+3.67%) |
Sep 20, 2010 | 18.97 | 19.37 | 18.97 | 19.26 | 8,385 | +0.71(+3.81%) |
Sep 17, 2010 | 18.20 | 18.60 | 18.18 | 18.55 | 4,290 | +0.44(+2.41%) |
Sep 15, 2010 | 17.97 | 18.33 | 17.80 | 18.11 | 22,423 | -0.29(-1.57%) |
Sep 14, 2010 | 18.61 | 18.75 | 18.15 | 18.40 | 7,037 | -0.37(-1.95%) |
Sep 13, 2010 | 18.35 | 18.91 | 18.21 | 18.77 | 19,875 | +0.67(+3.70%) |
Sep 10, 2010 | 17.93 | 18.12 | 17.92 | 18.10 | 6,069 | +0.07(+0.41%) |
Sep 09, 2010 | 17.82 | 18.03 | 17.82 | 18.03 | 4,245 | +0.12(+0.69%) |
Sep 08, 2010 | 17.84 | 18.16 | 17.64 | 17.90 | 26,533 | -0.22(-1.19%) |
Sep 07, 2010 | 17.93 | 18.46 | 17.93 | 18.12 | 12,854 | +0.84(+4.89%) |
Sep 03, 2010 | 17.17 | 17.38 | 17.13 | 17.27 | 23,970 | +0.22(+1.29%) |
Sep 02, 2010 | 17.17 | 17.19 | 17.00 | 17.05 | 2,479 | +0.18(+1.09%) |