Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.66 | 25.95 | 25.66 | 25.81 | 16,561 | -0.48(-1.82%) |
Nov 29, 2010 | 26.19 | 26.29 | 25.95 | 26.29 | 38,407 | -0.29(-1.10%) |
Nov 26, 2010 | 26.55 | 26.60 | 26.45 | 26.59 | 6,315 | -0.40(-1.48%) |
Nov 24, 2010 | 26.92 | 26.99 | 26.99 | 26.99 | 23,921 | +0.27(+1.03%) |
Nov 23, 2010 | 27.05 | 27.05 | 26.67 | 26.71 | 29,720 | -0.93(-3.36%) |
Nov 22, 2010 | 27.67 | 27.73 | 27.37 | 27.64 | 7,020 | -0.30(-1.06%) |
Nov 19, 2010 | 27.78 | 27.96 | 27.60 | 27.93 | 13,062 | +0.05(+0.17%) |
Nov 18, 2010 | 27.88 | 28.00 | 27.88 | 27.89 | 20,123 | +0.59(+2.15%) |
Nov 17, 2010 | 27.21 | 27.44 | 27.21 | 27.30 | 20,935 | +0.08(+0.29%) |
Nov 16, 2010 | 27.63 | 27.65 | 27.07 | 27.22 | 25,736 | -0.61(-2.20%) |
Nov 15, 2010 | 27.92 | 28.00 | 27.82 | 27.83 | 9,384 | +0.03(+0.11%) |
Nov 12, 2010 | 28.00 | 28.08 | 27.67 | 27.80 | 27,387 | -0.21(-0.74%) |
Nov 11, 2010 | 27.98 | 28.07 | 27.92 | 28.01 | 19,453 | -0.31(-1.09%) |
Nov 10, 2010 | 28.29 | 28.39 | 27.92 | 28.32 | 25,634 | +0.13(+0.45%) |
Nov 09, 2010 | 28.75 | 28.78 | 28.19 | 28.19 | 32,142 | -0.43(-1.50%) |
Nov 08, 2010 | 28.54 | 28.64 | 28.38 | 28.62 | 15,688 | -0.17(-0.59%) |
Nov 05, 2010 | 28.86 | 28.93 | 28.66 | 28.79 | 19,513 | -0.32(-1.10%) |
Nov 04, 2010 | 29.00 | 29.12 | 28.91 | 29.11 | 22,880 | +0.67(+2.34%) |
Nov 03, 2010 | 28.31 | 28.46 | 28.12 | 28.44 | 26,427 | +0.05(+0.17%) |
Nov 02, 2010 | 28.32 | 28.41 | 28.28 | 28.40 | 12,941 | +0.53(+1.91%) |
Nov 01, 2010 | 28.07 | 28.07 | 27.85 | 27.87 | 15,840 | -0.15(-0.53%) |
Oct 29, 2010 | 27.98 | 28.04 | 27.86 | 28.01 | 13,095 | +0.04(+0.13%) |
Oct 28, 2010 | 28.01 | 28.01 | 27.75 | 27.98 | 35,706 | +0.47(+1.72%) |
Oct 27, 2010 | 27.69 | 27.69 | 27.38 | 27.51 | 10,603 | -0.59(-2.11%) |
Oct 25, 2010 | 28.23 | 28.23 | 28.03 | 28.10 | 14,073 | +0.20(+0.70%) |
Oct 22, 2010 | 28.03 | 28.03 | 27.80 | 27.90 | 33,099 | -0.12(-0.42%) |
Oct 21, 2010 | 28.04 | 28.24 | 27.75 | 28.02 | 56,184 | +0.08(+0.30%) |
Oct 20, 2010 | 27.78 | 28.07 | 27.78 | 27.94 | 13,944 | +0.44(+1.59%) |
Oct 19, 2010 | 27.65 | 27.73 | 27.31 | 27.50 | 20,191 | -0.63(-2.24%) |
Oct 18, 2010 | 27.98 | 28.18 | 27.87 | 28.13 | 15,018 | +0.04(+0.13%) |
Oct 15, 2010 | 27.99 | 28.16 | 27.88 | 28.09 | 47,044 | +0.12(+0.43%) |
Oct 14, 2010 | 28.15 | 28.17 | 27.97 | 27.97 | 18,752 | +0.03(+0.10%) |
Oct 13, 2010 | 27.84 | 28.06 | 27.82 | 27.94 | 13,783 | +0.40(+1.43%) |
Oct 12, 2010 | 27.38 | 27.57 | 27.19 | 27.55 | 20,339 | -0.09(-0.33%) |
Oct 11, 2010 | 27.66 | 27.77 | 27.58 | 27.64 | 22,713 | -0.06(-0.21%) |
Oct 08, 2010 | 27.70 | 27.71 | 27.54 | 27.70 | 14,175 | +0.16(+0.56%) |
Oct 07, 2010 | 27.74 | 27.74 | 27.39 | 27.54 | 14,794 | -0.04(-0.15%) |
Oct 06, 2010 | 27.52 | 27.61 | 27.42 | 27.58 | 24,706 | +0.19(+0.69%) |
Oct 05, 2010 | 27.13 | 27.43 | 27.08 | 27.40 | 27,879 | +0.73(+2.75%) |
Oct 04, 2010 | 26.85 | 26.90 | 26.55 | 26.66 | 28,699 | -0.36(-1.35%) |
Oct 01, 2010 | 27.03 | 27.04 | 26.80 | 27.03 | 83,232 | +0.30(+1.13%) |
Sep 30, 2010 | 26.93 | 27.00 | 26.49 | 26.72 | 40,552 | -0.08(-0.31%) |
Sep 29, 2010 | 26.91 | 26.98 | 26.77 | 26.81 | 28,123 | -0.19(-0.70%) |
Sep 28, 2010 | 26.85 | 27.00 | 26.77 | 27.00 | 21,812 | +0.19(+0.70%) |
Sep 27, 2010 | 26.92 | 26.94 | 26.70 | 26.81 | 39,539 | -0.03(-0.10%) |
Sep 24, 2010 | 26.66 | 26.89 | 26.66 | 26.84 | 7,721 | +0.71(+2.70%) |
Sep 23, 2010 | 26.20 | 26.37 | 26.13 | 26.13 | 14,146 | -0.31(-1.17%) |
Sep 22, 2010 | 26.66 | 26.66 | 26.37 | 26.44 | 7,089 | -0.02(-0.09%) |
Sep 21, 2010 | 26.58 | 26.67 | 26.27 | 26.46 | 52,292 | +0.03(+0.11%) |
Sep 20, 2010 | 26.31 | 26.49 | 26.31 | 26.43 | 11,473 | +0.42(+1.62%) |
Sep 17, 2010 | 26.01 | 26.06 | 25.91 | 26.01 | 13,306 | -0.27(-1.03%) |
Sep 15, 2010 | 26.22 | 26.30 | 26.21 | 26.28 | 8,090 | -0.04(-0.16%) |
Sep 14, 2010 | 26.08 | 26.44 | 26.02 | 26.32 | 26,454 | +0.22(+0.84%) |
Sep 13, 2010 | 26.07 | 26.14 | 26.00 | 26.10 | 10,155 | +0.43(+1.66%) |
Sep 10, 2010 | 25.67 | 25.72 | 25.64 | 25.68 | 13,737 | +0.08(+0.33%) |
Sep 09, 2010 | 25.78 | 25.78 | 25.51 | 25.59 | 6,015 | +0.20(+0.78%) |
Sep 08, 2010 | 25.33 | 25.55 | 25.33 | 25.40 | 6,065 | +0.19(+0.74%) |
Sep 07, 2010 | 25.30 | 25.30 | 25.21 | 25.21 | 2,156 | -0.33(-1.30%) |
Sep 03, 2010 | 25.51 | 25.63 | 25.44 | 25.54 | 21,611 | +0.22(+0.86%) |
Sep 02, 2010 | 25.19 | 25.39 | 25.15 | 25.32 | 59,745 | +0.13(+0.51%) |