Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.59 | 27.81 | 27.41 | 27.43 | 16,252 | -0.83(-2.95%) |
Nov 29, 2010 | 28.00 | 28.33 | 27.83 | 28.27 | 55,410 | +1.51(+5.64%) |
Nov 26, 2010 | 27.06 | 27.06 | 26.76 | 26.76 | 13,794 | -0.42(-1.53%) |
Nov 24, 2010 | 26.93 | 27.18 | 27.18 | 27.18 | 37,955 | +0.75(+2.86%) |
Nov 23, 2010 | 26.79 | 26.79 | 26.42 | 26.42 | 14,648 | -0.75(-2.76%) |
Nov 22, 2010 | 27.32 | 27.40 | 27.05 | 27.17 | 17,481 | +0.22(+0.82%) |
Nov 19, 2010 | 26.76 | 27.02 | 26.62 | 26.95 | 19,630 | -0.08(-0.31%) |
Nov 18, 2010 | 27.18 | 27.18 | 26.73 | 27.03 | 43,048 | +1.25(+4.85%) |
Nov 17, 2010 | 25.69 | 25.85 | 25.49 | 25.78 | 44,665 | -0.64(-2.41%) |
Nov 16, 2010 | 26.71 | 26.80 | 26.38 | 26.42 | 51,966 | -0.36(-1.35%) |
Nov 15, 2010 | 26.85 | 27.27 | 26.69 | 26.78 | 104,902 | -0.61(-2.24%) |
Nov 12, 2010 | 27.65 | 27.87 | 27.35 | 27.40 | 31,206 | -0.82(-2.90%) |
Nov 11, 2010 | 28.12 | 28.21 | 28.07 | 28.21 | 6,124 | +0.20(+0.72%) |
Nov 10, 2010 | 27.74 | 28.01 | 27.56 | 28.01 | 21,081 | -0.01(-0.02%) |
Nov 09, 2010 | 28.34 | 28.62 | 27.97 | 28.02 | 62,372 | -0.15(-0.54%) |
Nov 08, 2010 | 27.98 | 28.17 | 27.94 | 28.17 | 36,624 | +0.96(+3.52%) |
Nov 05, 2010 | 27.21 | 27.29 | 27.09 | 27.21 | 26,745 | -0.26(-0.94%) |
Nov 04, 2010 | 27.37 | 27.47 | 27.23 | 27.47 | 28,037 | +0.23(+0.85%) |
Nov 03, 2010 | 27.18 | 27.24 | 26.90 | 27.24 | 53,461 | +0.76(+2.87%) |
Nov 02, 2010 | 26.38 | 26.93 | 26.30 | 26.48 | 18,166 | +0.68(+2.64%) |
Nov 01, 2010 | 25.83 | 25.96 | 25.61 | 25.80 | 19,547 | +0.44(+1.73%) |
Oct 29, 2010 | 25.32 | 25.47 | 25.19 | 25.36 | 25,916 | -0.50(-1.92%) |
Oct 28, 2010 | 25.91 | 25.93 | 25.63 | 25.85 | 13,450 | +0.24(+0.95%) |
Oct 27, 2010 | 25.68 | 25.81 | 25.37 | 25.61 | 36,522 | -0.56(-2.13%) |
Oct 25, 2010 | 25.98 | 26.42 | 25.93 | 26.17 | 24,540 | +0.63(+2.45%) |
Oct 22, 2010 | 25.92 | 25.92 | 25.47 | 25.54 | 33,102 | -0.38(-1.46%) |
Oct 21, 2010 | 25.91 | 26.73 | 25.80 | 25.92 | 61,060 | -1.40(-5.13%) |
Oct 20, 2010 | 26.47 | 27.32 | 26.47 | 27.32 | 56,359 | +1.77(+6.95%) |
Oct 19, 2010 | 26.11 | 26.11 | 25.55 | 25.55 | 31,939 | -0.62(-2.37%) |
Oct 18, 2010 | 25.89 | 26.17 | 25.72 | 26.17 | 44,738 | -1.27(-4.64%) |
Oct 15, 2010 | 27.59 | 27.62 | 27.30 | 27.44 | 73,608 | +1.32(+5.05%) |
Oct 14, 2010 | 26.24 | 26.55 | 25.97 | 26.12 | 52,623 | +0.49(+1.91%) |
Oct 13, 2010 | 25.58 | 25.63 | 25.22 | 25.63 | 131,720 | +0.10(+0.37%) |
Oct 12, 2010 | 25.42 | 25.65 | 25.31 | 25.54 | 90,275 | +1.56(+6.51%) |
Oct 11, 2010 | 23.82 | 23.98 | 23.69 | 23.98 | 15,901 | +0.24(+1.00%) |
Oct 08, 2010 | 23.74 | 23.77 | 23.57 | 23.74 | 12,337 | -0.21(-0.87%) |
Oct 07, 2010 | 23.85 | 24.05 | 23.80 | 23.95 | 477 | +0.16(+0.69%) |
Oct 06, 2010 | 23.80 | 23.86 | 23.67 | 23.78 | 15,184 | -0.25(-1.03%) |
Oct 05, 2010 | 23.68 | 24.03 | 23.68 | 24.03 | 26,525 | +0.69(+2.97%) |
Oct 04, 2010 | 23.65 | 23.65 | 23.28 | 23.34 | 19,339 | +0.07(+0.31%) |
Oct 01, 2010 | 23.27 | 23.40 | 23.22 | 23.27 | 13,414 | +0.05(+0.22%) |
Sep 30, 2010 | 23.23 | 23.31 | 23.09 | 23.22 | 722 | -0.10(-0.43%) |
Sep 29, 2010 | 23.24 | 23.32 | 23.05 | 23.32 | 43,999 | +0.13(+0.56%) |
Sep 28, 2010 | 23.23 | 23.24 | 22.92 | 23.19 | 940 | -0.29(-1.25%) |
Sep 27, 2010 | 23.60 | 23.60 | 23.41 | 23.48 | 46,697 | -0.70(-2.91%) |
Sep 24, 2010 | 23.84 | 24.18 | 23.84 | 24.18 | 40,202 | +0.65(+2.75%) |
Sep 23, 2010 | 23.65 | 23.90 | 23.49 | 23.54 | 330 | -0.25(-1.07%) |
Sep 22, 2010 | 23.79 | 23.98 | 23.68 | 23.79 | 18,640 | +0.05(+0.19%) |
Sep 21, 2010 | 23.87 | 23.98 | 23.68 | 23.74 | 1,054 | -0.29(-1.22%) |
Sep 20, 2010 | 23.70 | 24.04 | 23.67 | 24.04 | 45,118 | +0.57(+2.45%) |
Sep 17, 2010 | 23.46 | 23.72 | 23.36 | 23.46 | 24,498 | -0.06(-0.24%) |
Sep 15, 2010 | 23.40 | 23.64 | 23.23 | 23.52 | 22,394 | -0.24(-1.00%) |
Sep 14, 2010 | 23.74 | 23.91 | 23.72 | 23.76 | 832 | -0.05(-0.19%) |
Sep 13, 2010 | 23.72 | 23.91 | 23.68 | 23.80 | 21,539 | +0.42(+1.81%) |
Sep 10, 2010 | 23.50 | 23.50 | 23.10 | 23.38 | 26,466 | -0.05(-0.19%) |
Sep 09, 2010 | 23.46 | 23.60 | 23.38 | 23.42 | 695 | +0.65(+2.87%) |
Sep 08, 2010 | 22.77 | 22.84 | 22.65 | 22.77 | 692 | +0.32(+1.41%) |
Sep 07, 2010 | 22.82 | 22.82 | 22.45 | 22.45 | 16,057 | -0.48(-2.11%) |
Sep 03, 2010 | 22.84 | 23.11 | 22.84 | 22.94 | 20,454 | +0.28(+1.22%) |
Sep 02, 2010 | 22.64 | 22.69 | 22.56 | 22.66 | 17,094 | -0.32(-1.40%) |