Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.68 | 29.41 | 28.20 | 28.55 | 486,611 | -0.42(-1.46%) |
Nov 29, 2010 | 28.00 | 29.08 | 27.33 | 28.98 | 483,179 | +0.78(+2.75%) |
Nov 26, 2010 | 28.37 | 28.56 | 28.06 | 28.20 | 92,634 | -0.52(-1.80%) |
Nov 24, 2010 | 28.32 | 28.72 | 28.72 | 28.72 | 235,896 | +0.69(+2.46%) |
Nov 23, 2010 | 28.18 | 28.27 | 27.76 | 28.03 | 320,556 | -0.70(-2.45%) |
Nov 22, 2010 | 28.24 | 28.80 | 27.70 | 28.73 | 350,741 | +0.33(+1.16%) |
Nov 19, 2010 | 28.27 | 28.64 | 27.62 | 28.41 | 378,917 | -0.03(-0.11%) |
Nov 18, 2010 | 27.86 | 28.91 | 27.85 | 28.44 | 507,237 | +1.13(+4.13%) |
Nov 17, 2010 | 27.57 | 27.93 | 27.10 | 27.31 | 575,239 | -0.22(-0.80%) |
Nov 16, 2010 | 27.85 | 27.89 | 26.74 | 27.53 | 544,730 | -0.78(-2.74%) |
Nov 15, 2010 | 28.37 | 28.97 | 28.24 | 28.30 | 287,704 | +0.23(+0.84%) |
Nov 12, 2010 | 28.41 | 28.62 | 27.64 | 28.07 | 429,776 | -0.74(-2.58%) |
Nov 11, 2010 | 28.70 | 29.42 | 28.52 | 28.81 | 442,543 | -0.27(-0.92%) |
Nov 10, 2010 | 28.66 | 29.13 | 27.96 | 29.08 | 373,769 | +0.52(+1.84%) |
Nov 09, 2010 | 30.03 | 30.08 | 28.30 | 28.55 | 336,938 | -1.28(-4.28%) |
Nov 08, 2010 | 29.78 | 29.89 | 29.35 | 29.83 | 224,152 | -0.07(-0.24%) |
Nov 05, 2010 | 29.67 | 30.51 | 29.67 | 29.90 | 371,697 | +0.26(+0.87%) |
Nov 04, 2010 | 28.91 | 29.88 | 28.83 | 29.64 | 413,609 | +1.29(+4.56%) |
Nov 03, 2010 | 29.01 | 29.05 | 27.64 | 28.35 | 657,030 | -0.60(-2.06%) |
Nov 02, 2010 | 29.02 | 29.17 | 28.81 | 28.95 | 312,064 | +0.32(+1.12%) |
Nov 01, 2010 | 28.25 | 29.06 | 28.16 | 28.63 | 486,575 | +0.70(+2.52%) |
Oct 29, 2010 | 27.68 | 28.12 | 27.26 | 27.92 | 581,486 | +0.17(+0.62%) |
Oct 28, 2010 | 28.46 | 28.92 | 27.57 | 27.75 | 470,115 | -0.53(-1.88%) |
Oct 27, 2010 | 28.30 | 28.38 | 27.11 | 28.28 | 948,761 | -0.92(-3.14%) |
Oct 25, 2010 | 28.80 | 29.64 | 28.68 | 29.20 | 408,612 | +0.77(+2.70%) |
Oct 22, 2010 | 29.09 | 29.20 | 28.33 | 28.43 | 606,978 | -0.52(-1.79%) |
Oct 21, 2010 | 29.45 | 29.86 | 28.43 | 28.95 | 712,041 | -0.38(-1.30%) |
Oct 20, 2010 | 28.87 | 29.67 | 28.83 | 29.33 | 268,603 | +0.66(+2.31%) |
Oct 19, 2010 | 29.41 | 29.66 | 28.53 | 28.67 | 467,021 | -1.48(-4.91%) |
Oct 18, 2010 | 29.91 | 30.19 | 29.57 | 30.15 | 466,680 | +0.26(+0.89%) |
Oct 15, 2010 | 29.52 | 29.97 | 28.74 | 29.88 | 1,259,026 | +0.51(+1.72%) |
Oct 14, 2010 | 28.99 | 29.55 | 28.70 | 29.37 | 686,159 | +0.41(+1.43%) |
Oct 13, 2010 | 28.31 | 29.39 | 28.31 | 28.96 | 633,337 | +0.99(+3.54%) |
Oct 12, 2010 | 27.75 | 28.10 | 27.03 | 27.97 | 363,055 | -0.02(-0.06%) |
Oct 11, 2010 | 28.18 | 28.38 | 27.89 | 27.99 | 233,443 | -0.30(-1.05%) |
Oct 08, 2010 | 28.28 | 28.49 | 27.30 | 28.28 | 451,727 | +1.04(+3.80%) |
Oct 07, 2010 | 27.47 | 27.47 | 26.77 | 27.25 | 438,354 | +0.05(+0.20%) |
Oct 06, 2010 | 27.24 | 27.62 | 27.03 | 27.19 | 359,417 | -0.06(-0.23%) |
Oct 05, 2010 | 27.36 | 27.89 | 26.97 | 27.26 | 514,808 | +0.28(+1.04%) |
Oct 04, 2010 | 26.66 | 27.03 | 26.63 | 26.98 | 511,208 | +0.25(+0.93%) |
Oct 01, 2010 | 26.73 | 27.04 | 26.38 | 26.73 | 427,667 | +0.47(+1.78%) |
Sep 30, 2010 | 27.24 | 27.54 | 26.08 | 26.26 | 607,252 | -0.55(-2.03%) |
Sep 29, 2010 | 26.30 | 27.13 | 26.17 | 26.80 | 376,446 | +0.31(+1.18%) |
Sep 28, 2010 | 27.21 | 27.33 | 26.13 | 26.49 | 761,420 | -0.76(-2.80%) |
Sep 27, 2010 | 26.80 | 27.75 | 26.80 | 27.26 | 583,787 | +0.41(+1.54%) |
Sep 24, 2010 | 26.34 | 26.97 | 26.23 | 26.84 | 429,461 | +1.11(+4.33%) |
Sep 23, 2010 | 25.77 | 26.29 | 25.57 | 25.73 | 487,703 | -0.32(-1.23%) |
Sep 22, 2010 | 25.88 | 26.74 | 25.87 | 26.05 | 450,171 | +0.05(+0.18%) |
Sep 21, 2010 | 25.82 | 26.20 | 25.53 | 26.00 | 456,126 | +0.26(+1.03%) |
Sep 20, 2010 | 25.95 | 25.95 | 25.40 | 25.74 | 727,848 | -0.12(-0.45%) |
Sep 17, 2010 | 25.85 | 26.99 | 25.85 | 25.85 | 860,991 | -0.68(-2.56%) |
Sep 15, 2010 | 26.59 | 26.66 | 26.24 | 26.53 | 238,946 | -0.17(-0.64%) |
Sep 14, 2010 | 26.94 | 27.14 | 26.48 | 26.70 | 251,334 | -0.39(-1.44%) |
Sep 13, 2010 | 26.85 | 27.40 | 26.79 | 27.09 | 401,574 | +0.77(+2.93%) |
Sep 10, 2010 | 25.88 | 26.55 | 25.88 | 26.32 | 306,150 | +0.48(+1.84%) |
Sep 09, 2010 | 26.66 | 26.66 | 25.66 | 25.85 | 267,426 | -0.25(-0.96%) |
Sep 08, 2010 | 25.64 | 26.35 | 25.64 | 26.09 | 335,483 | +0.45(+1.76%) |
Sep 07, 2010 | 25.60 | 26.04 | 25.21 | 25.64 | 297,055 | -0.15(-0.57%) |
Sep 03, 2010 | 25.85 | 26.09 | 25.39 | 25.79 | 285,327 | +0.38(+1.50%) |
Sep 02, 2010 | 25.35 | 25.47 | 24.82 | 25.41 | 249,618 | -0.04(-0.15%) |