Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.33 | 27.55 | 27.33 | 27.41 | 6,463 | +0.16(+0.59%) |
Nov 29, 2010 | 26.96 | 27.27 | 26.96 | 27.25 | 9,284 | -0.26(-0.96%) |
Nov 26, 2010 | 27.50 | 27.55 | 27.50 | 27.51 | 5,792 | -0.09(-0.31%) |
Nov 24, 2010 | 27.25 | 27.60 | 27.60 | 27.60 | 12,423 | +0.65(+2.41%) |
Nov 23, 2010 | 26.94 | 26.95 | 26.75 | 26.95 | 15,143 | -0.31(-1.13%) |
Nov 22, 2010 | 27.44 | 27.44 | 26.91 | 27.26 | 8,401 | +0.02(+0.06%) |
Nov 19, 2010 | 27.09 | 27.24 | 26.94 | 27.24 | 3,477 | +0.13(+0.48%) |
Nov 18, 2010 | 27.09 | 27.22 | 27.08 | 27.11 | 128,759 | +0.54(+2.03%) |
Nov 17, 2010 | 26.64 | 26.64 | 26.51 | 26.57 | 3,727 | +0.02(+0.08%) |
Nov 16, 2010 | 26.74 | 26.74 | 26.38 | 26.55 | 26,329 | -0.33(-1.23%) |
Nov 15, 2010 | 26.80 | 26.98 | 26.79 | 26.88 | 1,813 | +0.10(+0.37%) |
Nov 12, 2010 | 27.04 | 27.08 | 26.68 | 26.78 | 27,709 | -0.41(-1.51%) |
Nov 11, 2010 | 27.08 | 27.19 | 26.98 | 27.19 | 3,300 | -0.03(-0.11%) |
Nov 10, 2010 | 26.96 | 27.22 | 26.95 | 27.22 | 6,953 | +0.10(+0.37%) |
Nov 09, 2010 | 27.32 | 27.41 | 27.10 | 27.12 | 5,437 | -0.23(-0.83%) |
Nov 08, 2010 | 27.45 | 27.45 | 27.30 | 27.35 | 4,976 | -0.04(-0.15%) |
Nov 05, 2010 | 27.34 | 27.50 | 27.34 | 27.39 | 13,321 | +0.11(+0.40%) |
Nov 04, 2010 | 26.89 | 27.29 | 26.89 | 27.28 | 6,903 | +0.72(+2.73%) |
Nov 03, 2010 | 26.80 | 26.80 | 26.43 | 26.56 | 32,391 | -0.00(-0.02%) |
Nov 02, 2010 | 26.57 | 26.57 | 26.39 | 26.56 | 3,456 | +0.35(+1.34%) |
Nov 01, 2010 | 26.47 | 26.53 | 26.05 | 26.21 | 25,238 | -0.04(-0.15%) |
Oct 29, 2010 | 26.19 | 26.28 | 26.11 | 26.25 | 38,963 | +0.15(+0.57%) |
Oct 28, 2010 | 26.56 | 26.56 | 25.93 | 26.10 | 14,482 | -0.02(-0.08%) |
Oct 27, 2010 | 26.03 | 26.12 | 25.78 | 26.12 | 6,327 | -0.12(-0.46%) |
Oct 25, 2010 | 26.50 | 26.55 | 26.24 | 26.24 | 1,553 | +0.06(+0.23%) |
Oct 22, 2010 | 26.40 | 26.40 | 26.03 | 26.18 | 10,368 | +0.08(+0.31%) |
Oct 21, 2010 | 26.33 | 26.37 | 25.82 | 26.10 | 5,954 | +0.05(+0.19%) |
Oct 20, 2010 | 25.81 | 26.10 | 25.72 | 26.05 | 3,145 | +0.52(+2.04%) |
Oct 19, 2010 | 25.78 | 25.91 | 25.51 | 25.53 | 5,869 | -0.50(-1.92%) |
Oct 18, 2010 | 26.04 | 26.04 | 25.98 | 26.03 | 1,389 | +0.11(+0.42%) |
Oct 15, 2010 | 25.88 | 26.07 | 25.83 | 25.92 | 4,408 | -0.04(-0.17%) |
Oct 14, 2010 | 26.18 | 26.18 | 25.96 | 25.96 | 1,291 | -0.22(-0.83%) |
Oct 13, 2010 | 25.97 | 26.18 | 25.93 | 26.18 | 9,639 | +0.49(+1.90%) |
Oct 12, 2010 | 25.35 | 25.69 | 25.35 | 25.69 | 21,777 | -0.03(-0.11%) |
Oct 11, 2010 | 25.63 | 25.76 | 25.63 | 25.72 | 3,633 | +0.09(+0.35%) |
Oct 08, 2010 | 25.63 | 25.63 | 25.39 | 25.63 | 4,863 | +0.30(+1.18%) |
Oct 07, 2010 | 25.29 | 25.39 | 25.19 | 25.33 | 9,441 | +0.03(+0.12%) |
Oct 06, 2010 | 25.33 | 25.38 | 25.20 | 25.30 | 5,378 | +0.18(+0.72%) |
Oct 05, 2010 | 24.81 | 25.18 | 24.81 | 25.12 | 1,424 | +0.63(+2.57%) |
Oct 04, 2010 | 24.86 | 24.87 | 24.41 | 24.49 | 1,922 | -0.47(-1.89%) |
Oct 01, 2010 | 24.96 | 25.03 | 24.88 | 24.96 | 454 | +0.06(+0.24%) |
Sep 30, 2010 | 25.29 | 25.29 | 24.76 | 24.90 | 10,048 | -0.06(-0.26%) |
Sep 29, 2010 | 24.92 | 25.05 | 24.88 | 24.96 | 3,556 | +0.11(+0.46%) |
Sep 28, 2010 | 24.73 | 24.85 | 24.65 | 24.85 | 1,260 | +0.11(+0.43%) |
Sep 27, 2010 | 24.78 | 24.86 | 24.71 | 24.74 | 3,105 | -0.17(-0.67%) |
Sep 24, 2010 | 24.46 | 24.91 | 24.46 | 24.91 | 8,754 | +0.68(+2.81%) |
Sep 23, 2010 | 24.31 | 24.63 | 24.23 | 24.23 | 11,548 | -0.38(-1.54%) |
Sep 22, 2010 | 24.78 | 24.78 | 24.50 | 24.61 | 3,221 | -0.26(-1.04%) |
Sep 21, 2010 | 24.86 | 25.09 | 24.79 | 24.87 | 29,520 | -0.01(-0.04%) |
Sep 20, 2010 | 24.46 | 24.88 | 24.46 | 24.88 | 5,820 | +0.42(+1.72%) |
Sep 17, 2010 | 24.46 | 24.46 | 24.26 | 24.46 | 3,729 | +0.13(+0.53%) |
Sep 15, 2010 | 24.31 | 24.36 | 24.31 | 24.33 | 9,200 | -0.03(-0.12%) |
Sep 14, 2010 | 24.36 | 24.50 | 24.36 | 24.36 | 1,754 | -0.03(-0.12%) |
Sep 13, 2010 | 24.39 | 24.42 | 24.39 | 24.39 | 400 | +0.59(+2.49%) |
Sep 09, 2010 | 24.07 | 23.80 | 23.80 | 23.80 | 9,300 | -0.05(-0.22%) |
Sep 08, 2010 | 23.61 | 23.95 | 23.61 | 23.85 | 1,684 | +0.25(+1.06%) |
Sep 07, 2010 | 23.92 | 23.92 | 23.60 | 23.60 | 3,117 | -0.27(-1.13%) |
Sep 03, 2010 | 23.71 | 23.87 | 23.71 | 23.87 | 19,441 | +0.34(+1.43%) |
Sep 02, 2010 | 23.34 | 23.53 | 23.34 | 23.53 | 15,560 | +0.36(+1.57%) |