Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.64 | 26.94 | 26.25 | 26.71 | 77,232 | -0.21(-0.76%) |
Nov 29, 2010 | 26.18 | 27.02 | 25.62 | 26.92 | 59,973 | +0.52(+1.96%) |
Nov 26, 2010 | 26.57 | 26.66 | 26.13 | 26.40 | 10,834 | -0.30(-1.14%) |
Nov 24, 2010 | 26.01 | 26.70 | 26.70 | 26.70 | 33,193 | +0.92(+3.57%) |
Nov 23, 2010 | 25.59 | 25.83 | 25.35 | 25.78 | 29,632 | -0.14(-0.55%) |
Nov 22, 2010 | 25.51 | 26.16 | 25.48 | 25.93 | 32,609 | +0.52(+2.04%) |
Nov 19, 2010 | 25.68 | 25.68 | 24.80 | 25.41 | 43,390 | -0.27(-1.04%) |
Nov 18, 2010 | 25.45 | 26.18 | 25.29 | 25.68 | 27,186 | +0.63(+2.50%) |
Nov 17, 2010 | 25.12 | 25.32 | 24.87 | 25.05 | 24,437 | -0.05(-0.21%) |
Nov 16, 2010 | 25.46 | 25.46 | 24.76 | 25.10 | 58,484 | -0.45(-1.75%) |
Nov 15, 2010 | 25.73 | 25.85 | 25.46 | 25.55 | 22,491 | +0.08(+0.32%) |
Nov 12, 2010 | 25.46 | 25.58 | 25.02 | 25.47 | 56,814 | -0.21(-0.83%) |
Nov 11, 2010 | 26.18 | 26.43 | 25.48 | 25.68 | 67,479 | -0.95(-3.56%) |
Nov 10, 2010 | 26.21 | 26.69 | 25.98 | 26.63 | 30,576 | +0.54(+2.05%) |
Nov 09, 2010 | 26.54 | 26.54 | 25.95 | 26.10 | 58,180 | -0.36(-1.35%) |
Nov 08, 2010 | 26.52 | 26.61 | 26.30 | 26.45 | 49,446 | -0.13(-0.50%) |
Nov 05, 2010 | 26.18 | 26.76 | 26.15 | 26.59 | 42,701 | +0.54(+2.06%) |
Nov 04, 2010 | 26.11 | 26.11 | 25.63 | 26.05 | 59,350 | +0.56(+2.21%) |
Nov 03, 2010 | 25.19 | 25.82 | 25.13 | 25.49 | 46,322 | +0.30(+1.20%) |
Nov 02, 2010 | 24.96 | 25.39 | 24.80 | 25.18 | 47,703 | +0.52(+2.10%) |
Nov 01, 2010 | 24.12 | 25.08 | 24.12 | 24.67 | 78,645 | +0.66(+2.75%) |
Oct 29, 2010 | 24.13 | 24.75 | 23.94 | 24.01 | 57,682 | -0.18(-0.74%) |
Oct 28, 2010 | 24.26 | 25.06 | 23.74 | 24.19 | 71,672 | +0.10(+0.41%) |
Oct 27, 2010 | 23.97 | 24.25 | 23.53 | 24.09 | 62,102 | +0.00(+0.00%) |
Oct 25, 2010 | 23.82 | 24.40 | 23.68 | 24.09 | 53,523 | +0.31(+1.31%) |
Oct 22, 2010 | 23.62 | 23.79 | 23.25 | 23.78 | 24,594 | +0.21(+0.87%) |
Oct 21, 2010 | 23.54 | 24.03 | 23.15 | 23.57 | 55,867 | +0.14(+0.61%) |
Oct 20, 2010 | 23.19 | 23.61 | 22.94 | 23.43 | 35,904 | +0.47(+2.06%) |
Oct 19, 2010 | 23.17 | 23.62 | 22.69 | 22.96 | 84,992 | -0.42(-1.79%) |
Oct 18, 2010 | 23.34 | 23.47 | 23.01 | 23.38 | 47,006 | +0.16(+0.69%) |
Oct 15, 2010 | 23.21 | 23.48 | 22.57 | 23.21 | 78,857 | +0.34(+1.48%) |
Oct 14, 2010 | 22.97 | 22.99 | 22.39 | 22.88 | 35,160 | -0.07(-0.31%) |
Oct 13, 2010 | 22.55 | 23.22 | 22.32 | 22.95 | 36,453 | +0.62(+2.80%) |
Oct 12, 2010 | 22.17 | 22.48 | 21.86 | 22.32 | 44,417 | +0.16(+0.72%) |
Oct 11, 2010 | 22.36 | 22.72 | 22.04 | 22.16 | 58,037 | -0.20(-0.88%) |
Oct 08, 2010 | 22.36 | 22.59 | 21.88 | 22.36 | 31,038 | +0.29(+1.33%) |
Oct 07, 2010 | 22.68 | 22.68 | 21.68 | 22.06 | 33,578 | -0.40(-1.79%) |
Oct 06, 2010 | 22.65 | 22.91 | 21.93 | 22.47 | 41,241 | -0.19(-0.83%) |
Oct 05, 2010 | 21.56 | 22.86 | 21.32 | 22.65 | 108,614 | +1.41(+6.63%) |
Oct 04, 2010 | 21.32 | 21.45 | 20.85 | 21.24 | 61,791 | -0.27(-1.24%) |
Oct 01, 2010 | 21.51 | 21.84 | 21.05 | 21.51 | 57,182 | -0.06(-0.26%) |
Sep 30, 2010 | 21.57 | 22.14 | 21.17 | 21.57 | 65,964 | -0.26(-1.17%) |
Sep 29, 2010 | 21.65 | 21.95 | 21.05 | 21.82 | 55,645 | +0.10(+0.45%) |
Sep 28, 2010 | 21.61 | 21.79 | 20.86 | 21.73 | 130 | +0.26(+1.20%) |
Sep 27, 2010 | 21.41 | 21.76 | 20.83 | 21.47 | 51,579 | -0.02(-0.08%) |
Sep 24, 2010 | 20.83 | 21.49 | 20.75 | 21.49 | 54,610 | +1.00(+4.87%) |
Sep 23, 2010 | 21.04 | 21.29 | 20.43 | 20.49 | 541 | -0.79(-3.73%) |
Sep 22, 2010 | 21.92 | 22.14 | 21.11 | 21.28 | 73,149 | -0.75(-3.40%) |
Sep 21, 2010 | 21.06 | 22.21 | 20.95 | 22.03 | 120,202 | +1.00(+4.75%) |
Sep 20, 2010 | 20.56 | 21.14 | 20.21 | 21.03 | 100,572 | +0.59(+2.88%) |
Sep 17, 2010 | 20.44 | 20.65 | 19.85 | 20.44 | 119,359 | -0.23(-1.12%) |
Sep 15, 2010 | 20.62 | 21.04 | 20.46 | 20.67 | 85,401 | -0.02(-0.09%) |
Sep 14, 2010 | 21.61 | 21.66 | 20.56 | 20.69 | 67,726 | -0.95(-4.41%) |
Sep 13, 2010 | 21.33 | 22.03 | 21.24 | 21.65 | 61,064 | +0.66(+3.14%) |
Sep 10, 2010 | 21.25 | 21.58 | 20.97 | 20.99 | 66,566 | -0.20(-0.97%) |
Sep 09, 2010 | 21.50 | 21.50 | 20.68 | 21.19 | 53,002 | +0.17(+0.81%) |
Sep 08, 2010 | 20.73 | 21.07 | 20.64 | 21.02 | 131,645 | +0.46(+2.25%) |
Sep 07, 2010 | 22.47 | 22.47 | 20.43 | 20.56 | 440 | -1.93(-8.60%) |
Sep 03, 2010 | 22.50 | 22.83 | 21.91 | 22.49 | 70,320 | +0.34(+1.53%) |
Sep 02, 2010 | 22.71 | 22.71 | 21.98 | 22.15 | 219 | -0.66(-2.89%) |