Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.53 | 27.72 | 27.34 | 27.67 | 266,115 | -0.10(-0.37%) |
Nov 29, 2010 | 27.66 | 27.87 | 27.23 | 27.77 | 158,217 | -0.12(-0.42%) |
Nov 26, 2010 | 27.71 | 28.00 | 27.68 | 27.89 | 113,532 | +0.03(+0.11%) |
Nov 24, 2010 | 27.64 | 27.86 | 27.86 | 27.86 | 212,559 | +0.41(+1.50%) |
Nov 23, 2010 | 27.34 | 27.47 | 27.26 | 27.45 | 188,038 | -0.15(-0.54%) |
Nov 22, 2010 | 27.49 | 27.64 | 27.24 | 27.60 | 104,302 | +0.13(+0.49%) |
Nov 19, 2010 | 27.30 | 27.54 | 27.25 | 27.46 | 120,692 | +0.02(+0.09%) |
Nov 18, 2010 | 27.30 | 27.53 | 27.20 | 27.44 | 204,142 | +0.36(+1.31%) |
Nov 17, 2010 | 27.18 | 27.22 | 27.03 | 27.08 | 125,894 | -0.02(-0.09%) |
Nov 16, 2010 | 27.37 | 27.52 | 26.93 | 27.11 | 196,622 | -0.60(-2.17%) |
Nov 15, 2010 | 27.66 | 27.91 | 27.63 | 27.71 | 111,542 | +0.17(+0.63%) |
Nov 12, 2010 | 27.41 | 27.80 | 27.40 | 27.53 | 129,840 | -0.31(-1.11%) |
Nov 11, 2010 | 27.38 | 27.98 | 27.37 | 27.84 | 253,067 | +0.24(+0.86%) |
Nov 10, 2010 | 28.03 | 28.03 | 27.42 | 27.61 | 333,043 | -0.51(-1.83%) |
Nov 09, 2010 | 28.41 | 28.43 | 27.99 | 28.12 | 156,067 | -0.21(-0.75%) |
Nov 08, 2010 | 28.29 | 28.43 | 28.23 | 28.33 | 144,042 | +0.00(+0.00%) |
Nov 05, 2010 | 28.50 | 28.55 | 28.18 | 28.33 | 213,709 | -0.10(-0.36%) |
Nov 04, 2010 | 28.33 | 28.51 | 28.24 | 28.43 | 243,941 | +0.44(+1.58%) |
Nov 03, 2010 | 28.06 | 28.10 | 27.72 | 27.99 | 223,238 | +0.02(+0.06%) |
Nov 02, 2010 | 27.56 | 28.10 | 27.56 | 27.98 | 267,338 | +0.71(+2.61%) |
Nov 01, 2010 | 27.64 | 27.68 | 27.05 | 27.27 | 241,405 | -0.19(-0.69%) |
Oct 29, 2010 | 27.35 | 27.53 | 27.29 | 27.45 | 172,569 | +0.06(+0.20%) |
Oct 28, 2010 | 27.64 | 27.64 | 27.30 | 27.40 | 170,067 | +0.05(+0.17%) |
Oct 27, 2010 | 27.07 | 27.40 | 26.97 | 27.35 | 205,901 | -0.04(-0.14%) |
Oct 25, 2010 | 27.36 | 27.62 | 27.33 | 27.39 | 236,247 | +0.20(+0.73%) |
Oct 22, 2010 | 27.54 | 27.54 | 27.14 | 27.19 | 143,609 | -0.23(-0.84%) |
Oct 21, 2010 | 27.65 | 27.83 | 27.17 | 27.42 | 205,609 | -0.06(-0.23%) |
Oct 20, 2010 | 27.50 | 27.67 | 27.41 | 27.49 | 149,877 | +0.13(+0.46%) |
Oct 19, 2010 | 27.30 | 27.70 | 27.18 | 27.36 | 245,210 | -0.26(-0.94%) |
Oct 18, 2010 | 27.53 | 27.79 | 27.50 | 27.62 | 108,631 | +0.15(+0.55%) |
Oct 15, 2010 | 27.45 | 27.74 | 27.37 | 27.47 | 298,214 | +0.10(+0.38%) |
Oct 14, 2010 | 27.53 | 27.56 | 27.10 | 27.37 | 210,001 | -0.13(-0.46%) |
Oct 13, 2010 | 27.27 | 27.64 | 27.21 | 27.49 | 231,382 | +0.37(+1.37%) |
Oct 12, 2010 | 27.37 | 27.37 | 27.00 | 27.12 | 182,366 | -0.31(-1.12%) |
Oct 11, 2010 | 27.55 | 27.61 | 27.30 | 27.43 | 219,396 | -0.02(-0.09%) |
Oct 08, 2010 | 27.45 | 27.52 | 27.13 | 27.45 | 281,286 | +0.08(+0.29%) |
Oct 07, 2010 | 27.45 | 27.54 | 27.25 | 27.38 | 274,091 | +0.17(+0.61%) |
Oct 06, 2010 | 27.28 | 27.48 | 27.05 | 27.21 | 219,741 | -0.17(-0.61%) |
Oct 05, 2010 | 26.97 | 27.38 | 26.78 | 27.38 | 279,124 | +0.64(+2.39%) |
Oct 04, 2010 | 26.81 | 26.92 | 26.39 | 26.74 | 208,489 | -0.08(-0.29%) |
Oct 01, 2010 | 26.82 | 26.86 | 26.56 | 26.82 | 172,003 | +0.28(+1.06%) |
Sep 30, 2010 | 26.53 | 26.90 | 26.34 | 26.53 | 207,800 | -0.08(-0.32%) |
Sep 29, 2010 | 26.67 | 26.70 | 26.40 | 26.62 | 249,466 | -0.08(-0.30%) |
Sep 28, 2010 | 26.40 | 26.71 | 25.99 | 26.70 | 536 | +0.29(+1.11%) |
Sep 27, 2010 | 26.38 | 26.50 | 26.17 | 26.40 | 147,882 | -0.01(-0.03%) |
Sep 24, 2010 | 26.14 | 26.41 | 25.83 | 26.41 | 256,889 | +0.59(+2.29%) |
Sep 23, 2010 | 25.97 | 26.27 | 25.80 | 25.82 | 2,223 | -0.23(-0.86%) |
Sep 22, 2010 | 25.92 | 26.28 | 25.92 | 26.05 | 187,231 | +0.08(+0.29%) |
Sep 21, 2010 | 26.38 | 26.44 | 25.91 | 25.97 | 234,861 | -0.36(-1.38%) |
Sep 20, 2010 | 25.80 | 26.36 | 25.50 | 26.33 | 310,643 | +0.73(+2.84%) |
Sep 17, 2010 | 25.61 | 25.62 | 25.09 | 25.61 | 381,263 | +0.05(+0.19%) |
Sep 15, 2010 | 25.65 | 25.73 | 25.31 | 25.56 | 145,831 | -0.16(-0.61%) |
Sep 14, 2010 | 25.69 | 25.83 | 25.54 | 25.72 | 112,861 | -0.11(-0.43%) |
Sep 13, 2010 | 25.67 | 25.91 | 25.51 | 25.83 | 225,410 | +0.36(+1.40%) |
Sep 10, 2010 | 25.43 | 25.55 | 25.30 | 25.47 | 142,211 | +0.13(+0.50%) |
Sep 09, 2010 | 25.46 | 25.47 | 25.16 | 25.35 | 101,345 | +0.23(+0.91%) |
Sep 08, 2010 | 25.27 | 25.41 | 25.05 | 25.12 | 172,369 | +0.00(+0.00%) |
Sep 07, 2010 | 25.20 | 25.38 | 25.04 | 25.12 | 1,809 | -0.28(-1.12%) |
Sep 03, 2010 | 25.46 | 25.46 | 25.16 | 25.40 | 187,549 | +0.26(+1.04%) |
Sep 02, 2010 | 25.61 | 25.61 | 25.03 | 25.14 | 900 | -0.32(-1.27%) |