Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.35 | 27.03 | 26.00 | 26.51 | 368,051 | -0.05(-0.19%) |
Nov 29, 2010 | 26.22 | 26.64 | 25.97 | 26.56 | 142,190 | +0.17(+0.64%) |
Nov 26, 2010 | 26.51 | 26.82 | 26.18 | 26.39 | 41,270 | -0.43(-1.60%) |
Nov 24, 2010 | 26.29 | 26.82 | 26.82 | 26.82 | 120,452 | +0.87(+3.35%) |
Nov 23, 2010 | 25.77 | 25.99 | 25.38 | 25.95 | 110,326 | -0.06(-0.23%) |
Nov 22, 2010 | 26.17 | 26.17 | 25.85 | 26.01 | 125,944 | -0.18(-0.69%) |
Nov 19, 2010 | 26.53 | 26.53 | 26.10 | 26.19 | 101,921 | -0.29(-1.10%) |
Nov 18, 2010 | 26.48 | 26.85 | 26.36 | 26.48 | 108,968 | +0.34(+1.30%) |
Nov 17, 2010 | 26.29 | 26.38 | 26.08 | 26.14 | 78,824 | -0.02(-0.08%) |
Nov 16, 2010 | 26.99 | 27.02 | 25.97 | 26.16 | 125,569 | -0.99(-3.65%) |
Nov 15, 2010 | 27.28 | 27.42 | 27.02 | 27.15 | 61,279 | -0.13(-0.48%) |
Nov 12, 2010 | 27.51 | 27.77 | 27.18 | 27.28 | 71,266 | -0.45(-1.62%) |
Nov 11, 2010 | 27.60 | 27.78 | 27.41 | 27.73 | 82,206 | +0.00(+0.00%) |
Nov 10, 2010 | 27.49 | 27.78 | 27.14 | 27.73 | 111,781 | +0.39(+1.43%) |
Nov 09, 2010 | 27.89 | 27.92 | 27.21 | 27.34 | 126,501 | -0.44(-1.58%) |
Nov 08, 2010 | 27.21 | 27.82 | 27.18 | 27.78 | 86,405 | +0.58(+2.13%) |
Nov 05, 2010 | 26.80 | 27.30 | 26.79 | 27.20 | 100,344 | +0.49(+1.83%) |
Nov 04, 2010 | 26.64 | 27.07 | 26.37 | 26.71 | 204,349 | +0.61(+2.34%) |
Nov 03, 2010 | 26.53 | 26.90 | 25.88 | 26.10 | 345,439 | -1.40(-5.09%) |
Nov 02, 2010 | 27.94 | 28.12 | 27.22 | 27.50 | 271,886 | +0.71(+2.65%) |
Nov 01, 2010 | 27.07 | 27.42 | 26.72 | 26.79 | 139,675 | -0.11(-0.41%) |
Oct 29, 2010 | 26.94 | 27.08 | 26.67 | 26.90 | 118,254 | -0.04(-0.15%) |
Oct 28, 2010 | 26.50 | 27.04 | 26.34 | 26.94 | 164,534 | +0.51(+1.93%) |
Oct 27, 2010 | 26.14 | 26.47 | 25.75 | 26.43 | 113,105 | +0.23(+0.88%) |
Oct 25, 2010 | 26.22 | 26.63 | 26.15 | 26.20 | 51,843 | +0.18(+0.69%) |
Oct 22, 2010 | 26.07 | 26.18 | 25.68 | 26.02 | 82,503 | +0.07(+0.27%) |
Oct 21, 2010 | 26.05 | 26.48 | 25.61 | 25.95 | 152,801 | +0.05(+0.19%) |
Oct 20, 2010 | 25.44 | 25.98 | 25.43 | 25.90 | 91,245 | +0.65(+2.57%) |
Oct 19, 2010 | 25.13 | 25.56 | 25.00 | 25.25 | 136,502 | -0.24(-0.94%) |
Oct 18, 2010 | 25.52 | 25.78 | 25.34 | 25.49 | 102,265 | +0.02(+0.08%) |
Oct 15, 2010 | 25.62 | 25.70 | 25.32 | 25.47 | 199,632 | +0.16(+0.63%) |
Oct 14, 2010 | 25.59 | 25.62 | 25.11 | 25.31 | 143,039 | -0.28(-1.09%) |
Oct 13, 2010 | 25.22 | 25.69 | 25.20 | 25.59 | 220,066 | +0.48(+1.91%) |
Oct 12, 2010 | 24.78 | 25.17 | 24.51 | 25.11 | 94,864 | +0.31(+1.25%) |
Oct 11, 2010 | 24.84 | 25.29 | 24.67 | 24.80 | 102,689 | +0.10(+0.40%) |
Oct 08, 2010 | 23.88 | 24.74 | 23.88 | 24.70 | 139,245 | +0.90(+3.78%) |
Oct 07, 2010 | 23.55 | 24.00 | 23.41 | 23.80 | 70,828 | +0.43(+1.84%) |
Oct 06, 2010 | 23.55 | 23.55 | 23.15 | 23.37 | 112,435 | -0.18(-0.76%) |
Oct 05, 2010 | 22.97 | 23.66 | 22.97 | 23.55 | 173,926 | +0.76(+3.33%) |
Oct 04, 2010 | 23.26 | 23.62 | 22.75 | 22.79 | 122,669 | -0.59(-2.52%) |
Oct 01, 2010 | 23.38 | 23.42 | 22.85 | 23.38 | 214,336 | +0.19(+0.82%) |
Sep 30, 2010 | 23.85 | 23.93 | 23.07 | 23.19 | 189,274 | -0.44(-1.86%) |
Sep 29, 2010 | 23.81 | 24.16 | 23.49 | 23.63 | 134,456 | -0.32(-1.34%) |
Sep 28, 2010 | 24.41 | 24.41 | 23.29 | 23.95 | 218,732 | -0.76(-3.08%) |
Sep 27, 2010 | 24.81 | 24.86 | 24.47 | 24.71 | 133,300 | -0.04(-0.16%) |
Sep 24, 2010 | 24.50 | 24.75 | 24.21 | 24.75 | 118,525 | +0.58(+2.40%) |
Sep 23, 2010 | 24.06 | 24.62 | 23.97 | 24.17 | 199,823 | -0.15(-0.62%) |
Sep 22, 2010 | 24.65 | 24.69 | 23.96 | 24.32 | 202,202 | -0.32(-1.30%) |
Sep 21, 2010 | 24.70 | 25.37 | 24.34 | 24.64 | 452,692 | -0.08(-0.32%) |
Sep 20, 2010 | 23.38 | 24.73 | 23.37 | 24.72 | 338,864 | +1.47(+6.32%) |
Sep 17, 2010 | 23.00 | 23.36 | 22.72 | 23.25 | 315,924 | +0.85(+3.79%) |
Sep 15, 2010 | 21.84 | 22.49 | 21.72 | 22.40 | 108,452 | +0.45(+2.05%) |
Sep 14, 2010 | 22.27 | 22.71 | 21.92 | 21.95 | 244,453 | -0.30(-1.35%) |
Sep 13, 2010 | 21.20 | 22.37 | 21.09 | 22.25 | 488,553 | +1.27(+6.05%) |
Sep 10, 2010 | 20.94 | 21.12 | 20.69 | 20.98 | 127,963 | +0.11(+0.53%) |
Sep 09, 2010 | 20.96 | 21.18 | 20.71 | 20.87 | 200,930 | +0.15(+0.72%) |
Sep 08, 2010 | 20.70 | 20.82 | 20.53 | 20.72 | 89,653 | +0.09(+0.44%) |
Sep 07, 2010 | 20.94 | 20.94 | 20.53 | 20.63 | 131,019 | -0.32(-1.53%) |
Sep 03, 2010 | 21.04 | 21.11 | 20.62 | 20.95 | 92,506 | +0.06(+0.29%) |
Sep 02, 2010 | 20.68 | 20.92 | 20.31 | 20.89 | 132,456 | +0.25(+1.21%) |