Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.90 | 27.12 | 26.77 | 26.97 | 222,134 | -0.23(-0.84%) |
Nov 29, 2010 | 27.05 | 27.27 | 26.72 | 27.20 | 203,161 | +0.02(+0.09%) |
Nov 26, 2010 | 27.16 | 27.31 | 27.12 | 27.17 | 69,411 | -0.17(-0.61%) |
Nov 24, 2010 | 26.95 | 27.34 | 27.34 | 27.34 | 159,228 | +0.62(+2.31%) |
Nov 23, 2010 | 26.64 | 26.75 | 26.50 | 26.72 | 319,216 | -0.22(-0.80%) |
Nov 22, 2010 | 26.79 | 27.02 | 26.55 | 26.94 | 222,822 | +0.04(+0.14%) |
Nov 19, 2010 | 26.80 | 26.96 | 26.62 | 26.90 | 211,714 | +0.04(+0.15%) |
Nov 18, 2010 | 26.67 | 26.98 | 26.67 | 26.86 | 304,566 | +0.44(+1.66%) |
Nov 17, 2010 | 26.44 | 26.48 | 26.30 | 26.42 | 305,370 | +0.01(+0.03%) |
Nov 16, 2010 | 26.72 | 26.82 | 26.22 | 26.41 | 317,498 | -0.52(-1.93%) |
Nov 15, 2010 | 27.10 | 27.23 | 26.93 | 26.93 | 259,242 | +0.02(+0.06%) |
Nov 12, 2010 | 27.14 | 27.27 | 26.90 | 26.92 | 238,598 | -0.44(-1.59%) |
Nov 11, 2010 | 27.23 | 27.44 | 27.13 | 27.35 | 130,464 | -0.12(-0.43%) |
Nov 10, 2010 | 27.22 | 27.49 | 26.99 | 27.47 | 179,705 | +0.31(+1.14%) |
Nov 09, 2010 | 27.60 | 27.64 | 27.03 | 27.16 | 248,814 | -0.39(-1.43%) |
Nov 08, 2010 | 27.55 | 27.63 | 27.35 | 27.55 | 172,293 | -0.05(-0.19%) |
Nov 05, 2010 | 27.51 | 27.75 | 27.46 | 27.61 | 226,037 | +0.11(+0.40%) |
Nov 04, 2010 | 27.18 | 27.51 | 27.18 | 27.50 | 351,163 | +0.74(+2.77%) |
Nov 03, 2010 | 26.73 | 26.80 | 26.39 | 26.76 | 225,174 | +0.09(+0.34%) |
Nov 02, 2010 | 26.39 | 26.69 | 26.27 | 26.67 | 242,503 | +0.58(+2.23%) |
Nov 01, 2010 | 26.44 | 26.58 | 25.87 | 26.09 | 715,569 | -0.23(-0.88%) |
Oct 29, 2010 | 26.16 | 26.41 | 26.16 | 26.32 | 289,294 | +0.08(+0.31%) |
Oct 28, 2010 | 26.54 | 26.64 | 26.14 | 26.24 | 265,050 | -0.12(-0.45%) |
Oct 27, 2010 | 26.29 | 26.46 | 26.04 | 26.35 | 245,528 | -0.20(-0.74%) |
Oct 25, 2010 | 26.66 | 26.85 | 26.49 | 26.55 | 305,498 | +0.14(+0.54%) |
Oct 22, 2010 | 26.39 | 26.49 | 26.30 | 26.41 | 299,626 | +0.06(+0.23%) |
Oct 21, 2010 | 26.59 | 26.78 | 26.02 | 26.35 | 480,241 | -0.09(-0.32%) |
Oct 20, 2010 | 26.30 | 26.59 | 26.24 | 26.43 | 498,079 | +0.23(+0.87%) |
Oct 19, 2010 | 26.36 | 26.69 | 26.04 | 26.20 | 421,327 | -0.46(-1.74%) |
Oct 18, 2010 | 26.46 | 26.71 | 26.42 | 26.67 | 244,042 | +0.23(+0.88%) |
Oct 15, 2010 | 26.79 | 26.79 | 26.29 | 26.44 | 430,671 | -0.09(-0.34%) |
Oct 14, 2010 | 26.55 | 26.65 | 26.26 | 26.53 | 335,550 | +0.01(+0.02%) |
Oct 13, 2010 | 26.27 | 26.72 | 26.17 | 26.52 | 291,093 | +0.40(+1.52%) |
Oct 12, 2010 | 25.93 | 26.20 | 25.72 | 26.12 | 234,196 | +0.07(+0.27%) |
Oct 11, 2010 | 26.08 | 26.28 | 26.01 | 26.05 | 301,772 | -0.01(-0.05%) |
Oct 08, 2010 | 26.07 | 26.19 | 25.64 | 26.07 | 195,439 | +0.33(+1.28%) |
Oct 07, 2010 | 25.92 | 25.94 | 25.55 | 25.74 | 185,798 | -0.04(-0.17%) |
Oct 06, 2010 | 25.85 | 25.90 | 25.63 | 25.78 | 1,314,449 | -0.04(-0.17%) |
Oct 05, 2010 | 25.35 | 25.88 | 25.18 | 25.83 | 1,267,468 | +0.72(+2.89%) |
Oct 04, 2010 | 25.40 | 25.52 | 24.91 | 25.10 | 1,325,130 | -0.31(-1.23%) |
Oct 01, 2010 | 25.41 | 25.55 | 25.19 | 25.41 | 3,206,369 | +0.12(+0.47%) |
Sep 30, 2010 | 25.60 | 25.70 | 25.12 | 25.30 | 555,581 | -0.08(-0.32%) |
Sep 29, 2010 | 25.22 | 25.51 | 25.18 | 25.38 | 191,809 | +0.09(+0.35%) |
Sep 28, 2010 | 25.15 | 25.34 | 24.69 | 25.29 | 269,815 | +0.21(+0.84%) |
Sep 27, 2010 | 25.19 | 25.23 | 24.95 | 25.08 | 207,580 | -0.09(-0.37%) |
Sep 24, 2010 | 24.70 | 25.19 | 24.66 | 25.17 | 260,198 | +0.80(+3.28%) |
Sep 23, 2010 | 24.53 | 24.87 | 24.33 | 24.37 | 166,323 | -0.36(-1.48%) |
Sep 22, 2010 | 24.96 | 25.16 | 24.56 | 24.74 | 274,302 | -0.32(-1.26%) |
Sep 21, 2010 | 25.26 | 25.39 | 25.03 | 25.05 | 532,354 | -0.19(-0.76%) |
Sep 20, 2010 | 24.64 | 25.28 | 24.46 | 25.24 | 274,854 | +0.70(+2.86%) |
Sep 17, 2010 | 24.54 | 24.68 | 24.19 | 24.54 | 141,758 | -0.15(-0.61%) |
Sep 15, 2010 | 24.50 | 24.76 | 24.33 | 24.69 | 275,209 | +0.13(+0.53%) |
Sep 14, 2010 | 24.68 | 24.82 | 24.53 | 24.56 | 260,748 | -0.15(-0.59%) |
Sep 13, 2010 | 24.42 | 24.79 | 24.36 | 24.71 | 331,472 | +0.57(+2.37%) |
Sep 10, 2010 | 24.15 | 24.31 | 24.01 | 24.14 | 152,806 | +0.08(+0.32%) |
Sep 09, 2010 | 24.39 | 24.40 | 23.90 | 24.06 | 220,443 | +0.04(+0.15%) |
Sep 08, 2010 | 23.97 | 24.24 | 23.93 | 24.02 | 188,760 | +0.14(+0.60%) |
Sep 07, 2010 | 24.33 | 24.33 | 23.84 | 23.88 | 343,911 | -0.49(-2.02%) |
Sep 03, 2010 | 24.26 | 24.46 | 24.11 | 24.37 | 250,045 | +0.43(+1.78%) |
Sep 02, 2010 | 23.75 | 24.01 | 23.65 | 23.95 | 219,758 | +0.23(+0.96%) |