Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.55 | 26.85 | 26.16 | 26.62 | 77,504 | -0.20(-0.76%) |
Nov 29, 2010 | 26.09 | 26.92 | 25.53 | 26.82 | 60,184 | +0.52(+1.96%) |
Nov 26, 2010 | 26.48 | 26.57 | 26.04 | 26.31 | 10,872 | -0.30(-1.14%) |
Nov 24, 2010 | 25.92 | 26.61 | 26.61 | 26.61 | 33,309 | +0.92(+3.57%) |
Nov 23, 2010 | 25.50 | 25.74 | 25.27 | 25.69 | 29,736 | -0.14(-0.55%) |
Nov 22, 2010 | 25.42 | 26.07 | 25.39 | 25.84 | 32,724 | +0.52(+2.04%) |
Nov 19, 2010 | 25.59 | 25.59 | 24.71 | 25.32 | 43,542 | -0.27(-1.04%) |
Nov 18, 2010 | 25.36 | 26.08 | 25.20 | 25.59 | 27,282 | +0.62(+2.50%) |
Nov 17, 2010 | 25.03 | 25.23 | 24.78 | 24.96 | 24,523 | -0.05(-0.21%) |
Nov 16, 2010 | 25.37 | 25.37 | 24.68 | 25.02 | 58,690 | -0.45(-1.75%) |
Nov 15, 2010 | 25.64 | 25.75 | 25.37 | 25.46 | 22,570 | +0.08(+0.32%) |
Nov 12, 2010 | 25.37 | 25.49 | 24.94 | 25.38 | 57,014 | -0.21(-0.83%) |
Nov 11, 2010 | 26.08 | 26.33 | 25.39 | 25.59 | 67,717 | -0.94(-3.56%) |
Nov 10, 2010 | 26.12 | 26.60 | 25.89 | 26.54 | 30,683 | +0.53(+2.05%) |
Nov 09, 2010 | 26.45 | 26.45 | 25.86 | 26.00 | 58,384 | -0.36(-1.35%) |
Nov 08, 2010 | 26.43 | 26.52 | 26.21 | 26.36 | 49,619 | -0.13(-0.50%) |
Nov 05, 2010 | 26.08 | 26.66 | 26.06 | 26.49 | 42,852 | +0.53(+2.06%) |
Nov 04, 2010 | 26.02 | 26.02 | 25.54 | 25.96 | 59,558 | +0.56(+2.21%) |
Nov 03, 2010 | 25.11 | 25.73 | 25.04 | 25.40 | 46,485 | +0.30(+1.20%) |
Nov 02, 2010 | 24.87 | 25.30 | 24.71 | 25.10 | 47,871 | +0.52(+2.10%) |
Nov 01, 2010 | 24.04 | 24.99 | 24.03 | 24.58 | 78,922 | +0.66(+2.75%) |
Oct 29, 2010 | 24.05 | 24.66 | 23.85 | 23.92 | 57,885 | -0.18(-0.74%) |
Oct 28, 2010 | 24.17 | 24.97 | 23.65 | 24.10 | 71,924 | +0.10(+0.41%) |
Oct 27, 2010 | 23.89 | 24.16 | 23.44 | 24.00 | 62,321 | +0.00(+0.00%) |
Oct 25, 2010 | 23.74 | 24.32 | 23.60 | 24.00 | 53,711 | +0.31(+1.31%) |
Oct 22, 2010 | 23.54 | 23.70 | 23.17 | 23.69 | 24,680 | +0.20(+0.87%) |
Oct 21, 2010 | 23.45 | 23.94 | 23.07 | 23.49 | 56,063 | +0.14(+0.61%) |
Oct 20, 2010 | 23.11 | 23.52 | 22.86 | 23.35 | 36,030 | +0.47(+2.06%) |
Oct 19, 2010 | 23.09 | 23.53 | 22.61 | 22.88 | 85,291 | -0.42(-1.79%) |
Oct 18, 2010 | 23.26 | 23.39 | 22.93 | 23.29 | 47,171 | +0.16(+0.69%) |
Oct 15, 2010 | 23.13 | 23.40 | 22.49 | 23.13 | 79,134 | +0.34(+1.48%) |
Oct 14, 2010 | 22.89 | 22.91 | 22.32 | 22.80 | 35,284 | -0.07(-0.31%) |
Oct 13, 2010 | 22.48 | 23.14 | 22.25 | 22.87 | 36,581 | +0.62(+2.80%) |
Oct 12, 2010 | 22.09 | 22.41 | 21.78 | 22.25 | 44,573 | +0.16(+0.72%) |
Oct 11, 2010 | 22.28 | 22.64 | 21.96 | 22.09 | 58,241 | -0.20(-0.88%) |
Oct 08, 2010 | 22.28 | 22.51 | 21.80 | 22.28 | 31,147 | +0.29(+1.33%) |
Oct 07, 2010 | 22.60 | 22.60 | 21.61 | 21.99 | 33,696 | -0.40(-1.79%) |
Oct 06, 2010 | 22.57 | 22.83 | 21.85 | 22.39 | 41,386 | -0.19(-0.83%) |
Oct 05, 2010 | 21.48 | 22.78 | 21.24 | 22.57 | 108,996 | +1.40(+6.63%) |
Oct 04, 2010 | 21.25 | 21.37 | 20.78 | 21.17 | 62,008 | -0.27(-1.24%) |
Oct 01, 2010 | 21.44 | 21.77 | 20.97 | 21.44 | 57,383 | -0.06(-0.26%) |
Sep 30, 2010 | 21.49 | 22.07 | 21.10 | 21.49 | 66,196 | -0.25(-1.17%) |
Sep 29, 2010 | 21.58 | 21.87 | 20.97 | 21.75 | 55,840 | +0.10(+0.45%) |
Sep 28, 2010 | 21.53 | 21.71 | 20.79 | 21.65 | 130 | +0.26(+1.20%) |
Sep 27, 2010 | 21.33 | 21.69 | 20.76 | 21.39 | 51,760 | -0.02(-0.08%) |
Sep 24, 2010 | 20.76 | 21.41 | 20.67 | 21.41 | 54,801 | +1.00(+4.87%) |
Sep 23, 2010 | 20.97 | 21.21 | 20.36 | 20.41 | 543 | -0.79(-3.73%) |
Sep 22, 2010 | 21.85 | 22.07 | 21.04 | 21.21 | 73,406 | -0.75(-3.40%) |
Sep 21, 2010 | 20.98 | 22.13 | 20.88 | 21.95 | 120,625 | +0.99(+4.75%) |
Sep 20, 2010 | 20.49 | 21.06 | 20.14 | 20.96 | 100,926 | +0.59(+2.88%) |
Sep 17, 2010 | 20.37 | 20.57 | 19.78 | 20.37 | 119,778 | -0.23(-1.12%) |
Sep 15, 2010 | 20.55 | 20.97 | 20.39 | 20.60 | 85,702 | -0.02(-0.09%) |
Sep 14, 2010 | 21.53 | 21.59 | 20.49 | 20.62 | 67,964 | -0.95(-4.41%) |
Sep 13, 2010 | 21.26 | 21.95 | 21.16 | 21.57 | 61,278 | +0.66(+3.14%) |
Sep 10, 2010 | 21.18 | 21.51 | 20.89 | 20.91 | 66,800 | -0.20(-0.97%) |
Sep 09, 2010 | 21.43 | 21.43 | 20.61 | 21.12 | 53,188 | +0.17(+0.81%) |
Sep 08, 2010 | 20.65 | 21.00 | 20.57 | 20.95 | 132,107 | +0.46(+2.25%) |
Sep 07, 2010 | 22.39 | 22.39 | 20.36 | 20.49 | 442 | -1.93(-8.60%) |
Sep 03, 2010 | 22.42 | 22.75 | 21.84 | 22.41 | 70,567 | +0.34(+1.53%) |
Sep 02, 2010 | 22.63 | 22.63 | 21.91 | 22.08 | 220 | -0.66(-2.89%) |