Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.13 | 28.50 | 27.87 | 28.39 | 274,458 | -0.04(-0.13%) |
Nov 29, 2010 | 28.24 | 28.56 | 27.76 | 28.42 | 173,005 | -0.08(-0.29%) |
Nov 26, 2010 | 28.44 | 28.62 | 28.22 | 28.50 | 54,791 | -0.16(-0.57%) |
Nov 24, 2010 | 28.16 | 28.67 | 28.67 | 28.67 | 223,725 | +0.82(+2.95%) |
Nov 23, 2010 | 26.96 | 28.04 | 26.88 | 27.85 | 366,507 | +0.65(+2.38%) |
Nov 22, 2010 | 27.07 | 27.30 | 26.59 | 27.20 | 253,741 | +0.05(+0.17%) |
Nov 19, 2010 | 27.18 | 27.29 | 26.90 | 27.15 | 155,699 | +0.02(+0.07%) |
Nov 18, 2010 | 26.60 | 27.14 | 26.60 | 27.13 | 361,562 | +0.80(+3.04%) |
Nov 17, 2010 | 26.66 | 26.68 | 26.22 | 26.33 | 220,836 | -0.28(-1.06%) |
Nov 16, 2010 | 26.91 | 27.08 | 26.42 | 26.61 | 218,813 | -0.61(-2.24%) |
Nov 15, 2010 | 27.24 | 27.41 | 27.11 | 27.23 | 172,762 | +0.08(+0.30%) |
Nov 12, 2010 | 27.43 | 27.45 | 27.09 | 27.14 | 188,796 | -0.63(-2.26%) |
Nov 11, 2010 | 27.96 | 28.07 | 27.70 | 27.77 | 224,414 | -0.56(-1.99%) |
Nov 10, 2010 | 28.20 | 28.42 | 27.86 | 28.34 | 219,582 | +0.21(+0.74%) |
Nov 09, 2010 | 28.23 | 28.26 | 27.95 | 28.13 | 205,268 | +0.00(+0.00%) |
Nov 08, 2010 | 28.40 | 28.45 | 27.98 | 28.13 | 204,365 | -0.34(-1.18%) |
Nov 05, 2010 | 28.50 | 28.80 | 28.39 | 28.46 | 277,050 | +0.05(+0.16%) |
Nov 04, 2010 | 28.98 | 29.18 | 28.15 | 28.42 | 490,271 | -0.13(-0.45%) |
Nov 03, 2010 | 28.61 | 28.66 | 28.11 | 28.55 | 155,991 | +0.04(+0.13%) |
Nov 02, 2010 | 27.79 | 28.61 | 27.74 | 28.51 | 220,964 | +0.99(+3.61%) |
Nov 01, 2010 | 28.19 | 28.43 | 27.35 | 27.52 | 371,138 | -0.62(-2.20%) |
Oct 29, 2010 | 28.78 | 28.82 | 27.88 | 28.14 | 430,080 | -1.48(-4.98%) |
Oct 28, 2010 | 29.59 | 29.89 | 29.21 | 29.61 | 106,281 | +0.30(+1.03%) |
Oct 27, 2010 | 29.44 | 29.51 | 28.90 | 29.31 | 125,812 | -0.34(-1.14%) |
Oct 25, 2010 | 29.91 | 30.23 | 29.57 | 29.65 | 167,714 | -0.11(-0.37%) |
Oct 22, 2010 | 29.60 | 29.82 | 29.40 | 29.76 | 176,852 | +0.28(+0.96%) |
Oct 21, 2010 | 29.16 | 29.74 | 28.97 | 29.48 | 223,733 | +0.53(+1.83%) |
Oct 20, 2010 | 28.25 | 29.03 | 28.25 | 28.95 | 188,304 | +0.83(+2.95%) |
Oct 19, 2010 | 28.07 | 28.52 | 27.84 | 28.12 | 165,756 | -0.44(-1.53%) |
Oct 18, 2010 | 28.30 | 28.68 | 28.15 | 28.56 | 122,212 | +0.31(+1.10%) |
Oct 15, 2010 | 29.10 | 29.15 | 27.95 | 28.25 | 268,546 | -0.38(-1.34%) |
Oct 14, 2010 | 28.47 | 28.69 | 28.20 | 28.63 | 269,053 | +0.19(+0.67%) |
Oct 13, 2010 | 28.37 | 28.59 | 28.09 | 28.44 | 252,933 | +0.14(+0.48%) |
Oct 12, 2010 | 28.31 | 28.46 | 27.95 | 28.30 | 96,688 | -0.15(-0.54%) |
Oct 11, 2010 | 28.54 | 28.77 | 28.39 | 28.46 | 168,548 | -0.15(-0.54%) |
Oct 08, 2010 | 28.61 | 28.73 | 28.22 | 28.61 | 146,236 | +0.27(+0.96%) |
Oct 07, 2010 | 28.67 | 28.67 | 28.25 | 28.34 | 996 | -0.06(-0.22%) |
Oct 06, 2010 | 28.10 | 28.65 | 27.76 | 28.40 | 155,364 | +0.23(+0.81%) |
Oct 05, 2010 | 27.29 | 28.21 | 27.17 | 28.17 | 146,364 | +1.26(+4.69%) |
Oct 04, 2010 | 27.38 | 27.54 | 26.85 | 26.91 | 138,253 | -0.60(-2.18%) |
Oct 01, 2010 | 27.51 | 27.82 | 27.32 | 27.51 | 126,558 | -0.03(-0.11%) |
Sep 30, 2010 | 27.54 | 28.17 | 27.32 | 27.54 | 8,383 | -0.08(-0.29%) |
Sep 29, 2010 | 26.92 | 27.71 | 26.83 | 27.62 | 177,981 | +0.53(+1.95%) |
Sep 28, 2010 | 27.15 | 27.33 | 26.38 | 27.09 | 470 | +0.06(+0.24%) |
Sep 27, 2010 | 27.35 | 27.35 | 26.86 | 27.03 | 117,887 | -0.33(-1.20%) |
Sep 24, 2010 | 26.61 | 27.35 | 26.46 | 27.35 | 157,833 | +1.18(+4.51%) |
Sep 23, 2010 | 26.41 | 26.80 | 26.14 | 26.17 | 1,952 | -0.55(-2.04%) |
Sep 22, 2010 | 27.05 | 27.43 | 26.55 | 26.72 | 168,436 | -0.49(-1.80%) |
Sep 21, 2010 | 27.23 | 27.57 | 26.95 | 27.21 | 174,529 | +0.04(+0.13%) |
Sep 20, 2010 | 26.22 | 27.21 | 25.95 | 27.17 | 203,278 | +1.00(+3.82%) |
Sep 17, 2010 | 26.17 | 26.64 | 25.78 | 26.17 | 363,338 | -0.33(-1.23%) |
Sep 15, 2010 | 26.38 | 26.64 | 26.16 | 26.50 | 120,781 | +0.06(+0.24%) |
Sep 14, 2010 | 26.71 | 26.72 | 26.40 | 26.44 | 85,711 | -0.30(-1.12%) |
Sep 13, 2010 | 26.50 | 26.83 | 26.22 | 26.74 | 166,570 | +0.58(+2.22%) |
Sep 10, 2010 | 25.99 | 26.25 | 25.76 | 26.16 | 109,674 | +0.25(+0.95%) |
Sep 09, 2010 | 26.14 | 26.28 | 25.69 | 25.91 | 169,276 | +0.13(+0.49%) |
Sep 08, 2010 | 25.76 | 26.08 | 25.66 | 25.78 | 124,574 | +0.19(+0.75%) |
Sep 07, 2010 | 26.12 | 26.12 | 25.48 | 25.59 | 1,588 | -0.69(-2.63%) |
Sep 03, 2010 | 26.16 | 26.44 | 25.76 | 26.28 | 135,074 | +0.47(+1.83%) |
Sep 02, 2010 | 25.46 | 25.86 | 25.25 | 25.81 | 791 | +0.25(+1.00%) |