Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.76 | 27.94 | 27.56 | 27.90 | 263,939 | -0.10(-0.37%) |
Nov 29, 2010 | 27.89 | 28.10 | 27.46 | 28.00 | 156,923 | -0.12(-0.42%) |
Nov 26, 2010 | 27.94 | 28.23 | 27.91 | 28.12 | 112,604 | +0.03(+0.11%) |
Nov 24, 2010 | 27.87 | 28.09 | 28.09 | 28.09 | 210,821 | +0.41(+1.50%) |
Nov 23, 2010 | 27.56 | 27.70 | 27.49 | 27.67 | 186,500 | -0.15(-0.54%) |
Nov 22, 2010 | 27.71 | 27.87 | 27.47 | 27.82 | 103,450 | +0.14(+0.49%) |
Nov 19, 2010 | 27.52 | 27.77 | 27.47 | 27.69 | 119,705 | +0.02(+0.09%) |
Nov 18, 2010 | 27.53 | 27.75 | 27.43 | 27.67 | 202,473 | +0.36(+1.31%) |
Nov 17, 2010 | 27.40 | 27.44 | 27.25 | 27.31 | 124,865 | -0.02(-0.09%) |
Nov 16, 2010 | 27.59 | 27.75 | 27.16 | 27.33 | 195,014 | -0.61(-2.17%) |
Nov 15, 2010 | 27.89 | 28.14 | 27.86 | 27.94 | 110,630 | +0.18(+0.63%) |
Nov 12, 2010 | 27.63 | 28.03 | 27.63 | 27.76 | 128,779 | -0.31(-1.11%) |
Nov 11, 2010 | 27.60 | 28.21 | 27.59 | 28.07 | 250,998 | +0.24(+0.86%) |
Nov 10, 2010 | 28.26 | 28.26 | 27.64 | 27.83 | 330,321 | -0.52(-1.83%) |
Nov 09, 2010 | 28.64 | 28.67 | 28.22 | 28.35 | 154,791 | -0.21(-0.75%) |
Nov 08, 2010 | 28.53 | 28.66 | 28.46 | 28.57 | 142,864 | +0.00(+0.00%) |
Nov 05, 2010 | 28.73 | 28.78 | 28.41 | 28.57 | 211,961 | -0.10(-0.36%) |
Nov 04, 2010 | 28.57 | 28.75 | 28.48 | 28.67 | 241,947 | +0.45(+1.58%) |
Nov 03, 2010 | 28.29 | 28.33 | 27.95 | 28.22 | 221,413 | +0.02(+0.06%) |
Nov 02, 2010 | 27.78 | 28.33 | 27.78 | 28.21 | 265,152 | +0.72(+2.61%) |
Nov 01, 2010 | 27.87 | 27.91 | 27.28 | 27.49 | 239,432 | -0.19(-0.69%) |
Oct 29, 2010 | 27.58 | 27.76 | 27.51 | 27.68 | 171,158 | +0.06(+0.20%) |
Oct 28, 2010 | 27.86 | 27.87 | 27.53 | 27.63 | 168,677 | +0.05(+0.17%) |
Oct 27, 2010 | 27.29 | 27.63 | 27.20 | 27.58 | 204,217 | -0.04(-0.14%) |
Oct 25, 2010 | 27.59 | 27.85 | 27.55 | 27.62 | 234,316 | +0.20(+0.73%) |
Oct 22, 2010 | 27.77 | 27.77 | 27.36 | 27.42 | 142,435 | -0.23(-0.84%) |
Oct 21, 2010 | 27.88 | 28.06 | 27.39 | 27.65 | 203,929 | -0.06(-0.23%) |
Oct 20, 2010 | 27.73 | 27.90 | 27.63 | 27.71 | 148,652 | +0.13(+0.46%) |
Oct 19, 2010 | 27.53 | 27.93 | 27.40 | 27.59 | 243,205 | -0.26(-0.94%) |
Oct 18, 2010 | 27.76 | 28.02 | 27.73 | 27.85 | 107,743 | +0.15(+0.55%) |
Oct 15, 2010 | 27.67 | 27.97 | 27.59 | 27.70 | 295,776 | +0.10(+0.38%) |
Oct 14, 2010 | 27.76 | 27.78 | 27.32 | 27.59 | 208,285 | -0.13(-0.46%) |
Oct 13, 2010 | 27.50 | 27.87 | 27.43 | 27.72 | 229,490 | +0.37(+1.37%) |
Oct 12, 2010 | 27.59 | 27.59 | 27.23 | 27.35 | 180,875 | -0.31(-1.12%) |
Oct 11, 2010 | 27.78 | 27.84 | 27.53 | 27.66 | 217,602 | -0.02(-0.09%) |
Oct 08, 2010 | 27.68 | 27.75 | 27.35 | 27.68 | 278,987 | +0.08(+0.29%) |
Oct 07, 2010 | 27.67 | 27.77 | 27.47 | 27.60 | 271,851 | +0.17(+0.61%) |
Oct 06, 2010 | 27.51 | 27.71 | 27.28 | 27.43 | 217,945 | -0.17(-0.61%) |
Oct 05, 2010 | 27.20 | 27.60 | 27.00 | 27.60 | 276,842 | +0.65(+2.39%) |
Oct 04, 2010 | 27.03 | 27.14 | 26.61 | 26.96 | 206,784 | -0.08(-0.29%) |
Oct 01, 2010 | 27.04 | 27.08 | 26.78 | 27.04 | 170,597 | +0.28(+1.06%) |
Sep 30, 2010 | 26.75 | 27.12 | 26.56 | 26.75 | 206,101 | -0.09(-0.32%) |
Sep 29, 2010 | 26.89 | 26.92 | 26.62 | 26.84 | 247,427 | -0.08(-0.30%) |
Sep 28, 2010 | 26.62 | 26.93 | 26.20 | 26.92 | 532 | +0.29(+1.11%) |
Sep 27, 2010 | 26.60 | 26.72 | 26.38 | 26.62 | 146,673 | -0.01(-0.03%) |
Sep 24, 2010 | 26.35 | 26.63 | 26.04 | 26.63 | 254,789 | +0.60(+2.29%) |
Sep 23, 2010 | 26.18 | 26.49 | 26.01 | 26.03 | 2,205 | -0.23(-0.86%) |
Sep 22, 2010 | 26.14 | 26.49 | 26.14 | 26.26 | 185,701 | +0.08(+0.29%) |
Sep 21, 2010 | 26.60 | 26.65 | 26.13 | 26.18 | 232,941 | -0.37(-1.38%) |
Sep 20, 2010 | 26.02 | 26.57 | 25.71 | 26.55 | 308,103 | +0.73(+2.84%) |
Sep 17, 2010 | 25.82 | 25.83 | 25.29 | 25.82 | 378,146 | +0.05(+0.19%) |
Sep 15, 2010 | 25.87 | 25.94 | 25.52 | 25.77 | 144,638 | -0.16(-0.61%) |
Sep 14, 2010 | 25.91 | 26.04 | 25.75 | 25.93 | 111,938 | -0.11(-0.43%) |
Sep 13, 2010 | 25.88 | 26.12 | 25.72 | 26.04 | 223,567 | +0.36(+1.40%) |
Sep 10, 2010 | 25.64 | 25.76 | 25.51 | 25.68 | 141,048 | +0.13(+0.50%) |
Sep 09, 2010 | 25.67 | 25.68 | 25.36 | 25.55 | 100,516 | +0.23(+0.91%) |
Sep 08, 2010 | 25.48 | 25.62 | 25.25 | 25.32 | 170,960 | +0.00(+0.00%) |
Sep 07, 2010 | 25.41 | 25.59 | 25.24 | 25.32 | 1,794 | -0.29(-1.12%) |
Sep 03, 2010 | 25.67 | 25.67 | 25.36 | 25.61 | 186,016 | +0.26(+1.04%) |
Sep 02, 2010 | 25.82 | 25.82 | 25.24 | 25.35 | 892 | -0.33(-1.27%) |