Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.67 | 24.89 | 24.67 | 24.79 | 100,505 | -0.05(-0.19%) |
Nov 29, 2010 | 24.74 | 24.87 | 24.59 | 24.83 | 119,064 | -0.09(-0.36%) |
Nov 26, 2010 | 24.89 | 25.07 | 24.85 | 24.92 | 62,073 | -0.12(-0.47%) |
Nov 24, 2010 | 24.96 | 25.04 | 25.04 | 25.04 | 142,758 | +0.14(+0.57%) |
Nov 23, 2010 | 24.89 | 24.94 | 24.78 | 24.90 | 106,345 | -0.25(-0.98%) |
Nov 22, 2010 | 24.94 | 25.16 | 24.87 | 25.15 | 230,848 | +0.08(+0.33%) |
Nov 19, 2010 | 25.13 | 25.14 | 24.90 | 25.06 | 62,551 | -0.07(-0.27%) |
Nov 18, 2010 | 25.23 | 25.23 | 25.06 | 25.13 | 55,011 | +0.15(+0.59%) |
Nov 17, 2010 | 25.01 | 25.06 | 24.94 | 24.98 | 66,644 | -0.01(-0.03%) |
Nov 16, 2010 | 25.25 | 25.25 | 24.87 | 24.99 | 83,802 | -0.33(-1.28%) |
Nov 15, 2010 | 25.34 | 25.46 | 25.31 | 25.32 | 46,555 | +0.10(+0.40%) |
Nov 12, 2010 | 25.30 | 25.34 | 25.12 | 25.21 | 57,256 | -0.21(-0.83%) |
Nov 11, 2010 | 25.35 | 25.43 | 25.32 | 25.42 | 52,384 | +0.01(+0.04%) |
Nov 10, 2010 | 25.53 | 25.53 | 25.27 | 25.41 | 814,573 | -0.10(-0.40%) |
Nov 09, 2010 | 25.71 | 25.75 | 25.45 | 25.52 | 55,931 | -0.09(-0.36%) |
Nov 08, 2010 | 25.68 | 25.73 | 25.49 | 25.61 | 47,493 | -0.16(-0.61%) |
Nov 05, 2010 | 25.76 | 25.77 | 25.64 | 25.77 | 82,953 | +0.01(+0.05%) |
Nov 04, 2010 | 25.63 | 25.76 | 25.61 | 25.75 | 100,517 | +0.32(+1.25%) |
Nov 03, 2010 | 25.56 | 25.58 | 25.24 | 25.43 | 168,650 | -0.08(-0.32%) |
Nov 02, 2010 | 25.45 | 25.54 | 25.41 | 25.52 | 73,023 | +0.32(+1.25%) |
Nov 01, 2010 | 25.46 | 25.55 | 25.12 | 25.20 | 76,315 | -0.23(-0.89%) |
Oct 29, 2010 | 25.34 | 25.45 | 25.23 | 25.43 | 105,977 | +0.07(+0.28%) |
Oct 28, 2010 | 25.41 | 25.43 | 25.26 | 25.36 | 62,265 | +0.09(+0.35%) |
Oct 27, 2010 | 25.20 | 25.28 | 25.02 | 25.27 | 64,460 | -0.13(-0.50%) |
Oct 25, 2010 | 25.53 | 25.61 | 25.37 | 25.40 | 69,503 | -0.06(-0.25%) |
Oct 22, 2010 | 25.57 | 25.64 | 25.35 | 25.46 | 52,627 | -0.12(-0.49%) |
Oct 21, 2010 | 25.80 | 25.84 | 25.46 | 25.58 | 160,973 | -0.12(-0.47%) |
Oct 20, 2010 | 25.60 | 25.83 | 25.60 | 25.70 | 86,750 | +0.20(+0.80%) |
Oct 19, 2010 | 25.47 | 25.70 | 25.42 | 25.50 | 91,196 | -0.20(-0.77%) |
Oct 18, 2010 | 25.47 | 25.70 | 25.47 | 25.70 | 100,167 | +0.22(+0.86%) |
Oct 15, 2010 | 25.59 | 25.59 | 25.36 | 25.48 | 114,551 | +0.09(+0.36%) |
Oct 14, 2010 | 25.51 | 25.51 | 25.29 | 25.39 | 102,365 | -0.06(-0.23%) |
Oct 13, 2010 | 25.47 | 25.51 | 25.37 | 25.44 | 149,993 | +0.11(+0.43%) |
Oct 12, 2010 | 25.37 | 25.39 | 25.24 | 25.34 | 57,301 | -0.10(-0.39%) |
Oct 11, 2010 | 25.53 | 25.53 | 25.39 | 25.43 | 207,776 | +0.01(+0.04%) |
Oct 08, 2010 | 25.42 | 25.46 | 25.27 | 25.42 | 31,674 | +0.10(+0.39%) |
Oct 07, 2010 | 25.39 | 25.42 | 25.24 | 25.33 | 38,212 | +0.03(+0.13%) |
Oct 06, 2010 | 25.34 | 25.40 | 25.21 | 25.29 | 65,048 | -0.10(-0.40%) |
Oct 05, 2010 | 25.26 | 25.42 | 25.26 | 25.40 | 161,875 | +0.29(+1.15%) |
Oct 04, 2010 | 25.22 | 25.34 | 25.00 | 25.11 | 95,815 | -0.11(-0.44%) |
Oct 01, 2010 | 25.22 | 25.24 | 25.07 | 25.22 | 175,766 | +0.19(+0.75%) |
Sep 30, 2010 | 25.19 | 25.27 | 24.98 | 25.03 | 335,019 | -0.05(-0.21%) |
Sep 29, 2010 | 25.19 | 25.19 | 24.93 | 25.08 | 69,293 | -0.09(-0.34%) |
Sep 28, 2010 | 25.07 | 25.20 | 24.92 | 25.17 | 135,724 | +0.08(+0.30%) |
Sep 27, 2010 | 25.01 | 25.19 | 25.01 | 25.09 | 527,838 | +0.04(+0.17%) |
Sep 24, 2010 | 24.91 | 25.09 | 24.88 | 25.05 | 81,086 | +0.39(+1.60%) |
Sep 23, 2010 | 24.89 | 24.91 | 24.63 | 24.66 | 135,264 | -0.24(-0.98%) |
Sep 22, 2010 | 24.72 | 25.00 | 24.72 | 24.90 | 127,163 | +0.14(+0.58%) |
Sep 21, 2010 | 24.93 | 24.94 | 24.74 | 24.76 | 223,097 | -0.13(-0.54%) |
Sep 20, 2010 | 24.74 | 24.91 | 24.56 | 24.89 | 129,039 | +0.33(+1.34%) |
Sep 17, 2010 | 24.56 | 24.76 | 24.49 | 24.56 | 113,625 | -0.16(-0.64%) |
Sep 15, 2010 | 24.82 | 24.82 | 24.63 | 24.72 | 119,239 | -0.13(-0.51%) |
Sep 14, 2010 | 24.87 | 24.94 | 24.73 | 24.85 | 141,162 | -0.05(-0.21%) |
Sep 13, 2010 | 24.96 | 24.96 | 24.83 | 24.90 | 105,474 | +0.15(+0.62%) |
Sep 10, 2010 | 24.87 | 24.87 | 24.68 | 24.75 | 288,594 | -0.10(-0.42%) |
Sep 09, 2010 | 24.89 | 24.92 | 24.78 | 24.85 | 75,428 | +0.20(+0.80%) |
Sep 08, 2010 | 24.72 | 24.87 | 24.62 | 24.65 | 110,307 | -0.09(-0.35%) |
Sep 07, 2010 | 24.89 | 24.94 | 24.73 | 24.74 | 117,779 | -0.16(-0.64%) |
Sep 03, 2010 | 24.90 | 24.90 | 24.71 | 24.90 | 90,294 | +0.15(+0.60%) |
Sep 02, 2010 | 24.80 | 24.81 | 24.60 | 24.75 | 50,797 | -0.04(-0.14%) |