Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.43 | 24.43 | 24.30 | 24.33 | 155,719 | -0.08(-0.34%) |
Nov 29, 2010 | 24.40 | 24.51 | 24.38 | 24.41 | 5,181 | -0.37(-1.47%) |
Nov 26, 2010 | 25.01 | 25.01 | 24.77 | 24.77 | 1,459 | -0.22(-0.88%) |
Nov 24, 2010 | 24.99 | 24.99 | 24.99 | 24.99 | 145 | +0.34(+1.37%) |
Nov 23, 2010 | 24.99 | 24.99 | 24.66 | 24.66 | 3,313 | -0.83(-3.24%) |
Nov 22, 2010 | 25.39 | 25.50 | 25.19 | 25.48 | 5,867 | -0.14(-0.54%) |
Nov 19, 2010 | 25.46 | 25.62 | 25.40 | 25.62 | 3,245 | +0.12(+0.47%) |
Nov 18, 2010 | 25.52 | 25.52 | 25.49 | 25.50 | 2,423 | +0.52(+2.09%) |
Nov 17, 2010 | 24.97 | 25.04 | 24.86 | 24.98 | 2,810 | +0.20(+0.81%) |
Nov 16, 2010 | 25.32 | 25.32 | 24.78 | 24.78 | 4,824 | -0.86(-3.37%) |
Nov 15, 2010 | 25.68 | 25.68 | 25.64 | 25.64 | 413 | +0.16(+0.62%) |
Nov 12, 2010 | 25.55 | 25.55 | 25.37 | 25.49 | 1,174 | -0.17(-0.66%) |
Nov 11, 2010 | 25.66 | 25.66 | 25.66 | 25.66 | 749 | -0.34(-1.31%) |
Nov 10, 2010 | 25.94 | 26.05 | 25.94 | 26.00 | 685 | -0.02(-0.07%) |
Nov 09, 2010 | 26.38 | 26.38 | 26.01 | 26.01 | 3,571 | -0.17(-0.65%) |
Nov 08, 2010 | 26.17 | 26.22 | 26.10 | 26.18 | 2,776 | -0.04(-0.16%) |
Nov 05, 2010 | 26.31 | 26.36 | 26.21 | 26.23 | 4,669 | -0.12(-0.45%) |
Nov 04, 2010 | 26.31 | 26.34 | 26.31 | 26.34 | 6,317 | +0.45(+1.73%) |
Nov 03, 2010 | 25.79 | 25.90 | 25.55 | 25.90 | 8,064 | +0.11(+0.43%) |
Nov 02, 2010 | 25.72 | 25.81 | 25.72 | 25.79 | 3,136 | +0.41(+1.60%) |
Nov 01, 2010 | 25.38 | 25.38 | 25.38 | 25.38 | 145 | -0.10(-0.38%) |
Oct 29, 2010 | 25.48 | 25.48 | 25.48 | 25.48 | 197 | +0.10(+0.39%) |
Oct 28, 2010 | 25.33 | 25.38 | 25.33 | 25.38 | 1,482 | +0.16(+0.62%) |
Oct 27, 2010 | 25.45 | 25.45 | 25.12 | 25.22 | 2,031 | -0.50(-1.93%) |
Oct 25, 2010 | 25.72 | 25.72 | 25.72 | 25.72 | 358 | +0.25(+0.97%) |
Oct 22, 2010 | 25.61 | 25.61 | 25.45 | 25.47 | 1,133 | +0.13(+0.51%) |
Oct 21, 2010 | 25.24 | 25.34 | 25.22 | 25.34 | 5,764 | -0.18(-0.70%) |
Oct 20, 2010 | 25.24 | 25.52 | 25.24 | 25.52 | 2,038 | +0.52(+2.09%) |
Oct 19, 2010 | 25.17 | 25.29 | 24.97 | 24.99 | 12,826 | -0.59(-2.31%) |
Oct 18, 2010 | 25.44 | 25.59 | 25.44 | 25.59 | 2,063 | +0.05(+0.19%) |
Oct 15, 2010 | 25.55 | 25.57 | 25.54 | 25.54 | 1,406 | -0.10(-0.40%) |
Oct 14, 2010 | 25.75 | 25.75 | 25.64 | 25.64 | 32,244 | +0.06(+0.22%) |
Oct 13, 2010 | 25.42 | 25.59 | 25.42 | 25.59 | 3,234 | +0.43(+1.73%) |
Oct 12, 2010 | 25.19 | 25.19 | 24.95 | 25.15 | 2,308 | -0.15(-0.60%) |
Oct 11, 2010 | 25.39 | 25.39 | 25.24 | 25.30 | 3,390 | +0.04(+0.17%) |
Oct 08, 2010 | 25.06 | 25.26 | 25.06 | 25.26 | 4,856 | +0.18(+0.73%) |
Oct 07, 2010 | 25.12 | 25.12 | 24.96 | 25.08 | 28,960 | +0.06(+0.25%) |
Oct 06, 2010 | 25.02 | 25.04 | 25.02 | 25.02 | 1,016 | +0.10(+0.39%) |
Oct 05, 2010 | 24.46 | 25.01 | 24.46 | 24.92 | 37,793 | +0.68(+2.81%) |
Oct 04, 2010 | 24.40 | 24.40 | 24.15 | 24.24 | 3,452 | -0.31(-1.26%) |
Oct 01, 2010 | 24.49 | 24.55 | 24.35 | 24.55 | 139,416 | +0.16(+0.65%) |
Sep 30, 2010 | 24.53 | 24.53 | 24.21 | 24.39 | 2,672 | +0.00(+0.00%) |
Sep 29, 2010 | 24.39 | 24.39 | 24.39 | 24.39 | 262 | +0.03(+0.14%) |
Sep 28, 2010 | 24.08 | 24.35 | 24.07 | 24.35 | 6,533 | +0.14(+0.60%) |
Sep 27, 2010 | 24.16 | 24.25 | 24.16 | 24.21 | 3,455 | +0.08(+0.34%) |
Sep 24, 2010 | 24.07 | 24.13 | 24.04 | 24.13 | 31,071 | +0.56(+2.40%) |
Sep 23, 2010 | 23.57 | 23.75 | 23.56 | 23.56 | 5,716 | -0.28(-1.18%) |
Sep 22, 2010 | 23.84 | 24.00 | 23.79 | 23.84 | 8,917 | +0.03(+0.14%) |
Sep 21, 2010 | 23.82 | 23.98 | 23.71 | 23.81 | 10,022 | +0.01(+0.03%) |
Sep 20, 2010 | 23.76 | 23.80 | 23.76 | 23.80 | 3,227 | +0.35(+1.48%) |
Sep 17, 2010 | 23.47 | 23.47 | 23.46 | 23.46 | 723 | -0.00(-0.01%) |
Sep 15, 2010 | 23.46 | 23.46 | 23.46 | 23.46 | 1,597 | -0.08(-0.32%) |
Sep 14, 2010 | 23.37 | 23.54 | 23.37 | 23.53 | 666 | +0.19(+0.82%) |
Sep 13, 2010 | 23.25 | 23.34 | 23.25 | 23.34 | 362 | +0.42(+1.83%) |
Sep 10, 2010 | 23.05 | 23.05 | 22.89 | 22.92 | 3,330 | +0.01(+0.04%) |
Sep 09, 2010 | 22.91 | 22.91 | 22.91 | 22.91 | 2,145 | +0.23(+1.02%) |
Sep 08, 2010 | 22.65 | 22.68 | 22.62 | 22.68 | 972 | +0.21(+0.93%) |
Sep 07, 2010 | 22.95 | 22.95 | 22.47 | 22.47 | 7,457 | -0.32(-1.41%) |
Sep 03, 2010 | 22.61 | 22.80 | 22.61 | 22.80 | 8,563 | +0.31(+1.37%) |
Sep 02, 2010 | 22.60 | 22.60 | 22.40 | 22.49 | 2,879 | +0.07(+0.31%) |