Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.87 | 29.06 | 28.80 | 28.91 | 189,612 | -0.26(-0.89%) |
Nov 29, 2010 | 29.02 | 29.22 | 28.80 | 29.17 | 148,960 | -0.07(-0.24%) |
Nov 26, 2010 | 29.25 | 29.35 | 29.14 | 29.24 | 48,132 | -0.17(-0.57%) |
Nov 24, 2010 | 29.05 | 29.41 | 29.41 | 29.41 | 146,981 | +0.54(+1.88%) |
Nov 23, 2010 | 28.90 | 28.94 | 28.75 | 28.87 | 297,482 | -0.35(-1.19%) |
Nov 22, 2010 | 28.97 | 29.24 | 28.88 | 29.21 | 238,417 | +0.12(+0.41%) |
Nov 19, 2010 | 28.94 | 29.13 | 28.82 | 29.09 | 203,423 | +0.06(+0.21%) |
Nov 18, 2010 | 28.90 | 29.18 | 28.90 | 29.03 | 312,104 | +0.42(+1.46%) |
Nov 17, 2010 | 28.53 | 28.68 | 28.46 | 28.61 | 297,066 | +0.10(+0.35%) |
Nov 16, 2010 | 28.85 | 28.89 | 28.36 | 28.51 | 501,770 | -0.55(-1.88%) |
Nov 15, 2010 | 29.12 | 29.35 | 29.06 | 29.06 | 327,991 | +0.05(+0.16%) |
Nov 12, 2010 | 29.25 | 29.38 | 28.95 | 29.01 | 349,290 | -0.43(-1.47%) |
Nov 11, 2010 | 29.24 | 29.52 | 29.20 | 29.44 | 280,116 | -0.07(-0.22%) |
Nov 10, 2010 | 29.26 | 29.51 | 29.12 | 29.51 | 446,224 | +0.26(+0.87%) |
Nov 09, 2010 | 29.70 | 29.71 | 29.14 | 29.25 | 194,702 | -0.39(-1.31%) |
Nov 08, 2010 | 29.62 | 29.68 | 29.45 | 29.64 | 417,958 | -0.03(-0.10%) |
Nov 05, 2010 | 29.50 | 29.74 | 29.44 | 29.67 | 306,505 | +0.21(+0.71%) |
Nov 04, 2010 | 29.22 | 29.49 | 29.19 | 29.46 | 507,500 | +0.58(+2.01%) |
Nov 03, 2010 | 28.83 | 28.94 | 28.61 | 28.88 | 422,987 | +0.08(+0.28%) |
Nov 02, 2010 | 28.73 | 28.86 | 28.64 | 28.80 | 264,151 | +0.30(+1.04%) |
Nov 01, 2010 | 28.69 | 28.85 | 28.33 | 28.50 | 438,572 | -0.00(-0.01%) |
Oct 29, 2010 | 28.40 | 28.60 | 28.40 | 28.51 | 277,410 | +0.02(+0.05%) |
Oct 28, 2010 | 28.67 | 28.71 | 28.35 | 28.49 | 241,828 | -0.00(-0.01%) |
Oct 27, 2010 | 28.36 | 28.49 | 28.22 | 28.49 | 264,631 | -0.15(-0.54%) |
Oct 25, 2010 | 28.72 | 28.95 | 28.62 | 28.65 | 251,711 | +0.10(+0.34%) |
Oct 22, 2010 | 28.58 | 28.58 | 28.41 | 28.55 | 226,529 | +0.08(+0.29%) |
Oct 21, 2010 | 28.62 | 28.78 | 28.25 | 28.47 | 531,863 | -0.04(-0.14%) |
Oct 20, 2010 | 28.29 | 28.63 | 28.25 | 28.51 | 340,621 | +0.35(+1.25%) |
Oct 19, 2010 | 28.23 | 28.56 | 28.00 | 28.16 | 425,850 | -0.35(-1.24%) |
Oct 18, 2010 | 28.39 | 28.57 | 28.38 | 28.51 | 206,038 | +0.13(+0.47%) |
Oct 15, 2010 | 28.63 | 28.63 | 28.19 | 28.38 | 359,414 | +0.02(+0.08%) |
Oct 14, 2010 | 28.46 | 28.56 | 28.22 | 28.36 | 262,513 | -0.13(-0.47%) |
Oct 13, 2010 | 28.38 | 28.65 | 28.27 | 28.49 | 412,170 | +0.27(+0.97%) |
Oct 12, 2010 | 28.06 | 28.27 | 27.85 | 28.21 | 246,906 | +0.08(+0.27%) |
Oct 11, 2010 | 28.12 | 28.24 | 28.07 | 28.14 | 285,886 | +0.03(+0.10%) |
Oct 08, 2010 | 28.11 | 28.19 | 27.85 | 28.11 | 195,891 | +0.18(+0.66%) |
Oct 07, 2010 | 28.11 | 28.11 | 27.78 | 27.93 | 218,378 | -0.05(-0.17%) |
Oct 06, 2010 | 28.02 | 28.13 | 27.86 | 27.97 | 429,695 | -0.08(-0.29%) |
Oct 05, 2010 | 27.79 | 28.11 | 27.70 | 28.06 | 349,667 | +0.53(+1.92%) |
Oct 04, 2010 | 27.73 | 27.86 | 27.36 | 27.53 | 280,816 | -0.26(-0.95%) |
Oct 01, 2010 | 27.79 | 27.96 | 27.62 | 27.79 | 2,477,303 | +0.09(+0.32%) |
Sep 30, 2010 | 27.81 | 28.00 | 27.58 | 27.70 | 443,064 | +0.09(+0.34%) |
Sep 29, 2010 | 27.51 | 27.72 | 27.48 | 27.61 | 245,101 | +0.01(+0.04%) |
Sep 28, 2010 | 27.44 | 27.63 | 27.09 | 27.60 | 356,693 | +0.24(+0.87%) |
Sep 27, 2010 | 27.41 | 27.50 | 27.26 | 27.36 | 325,011 | -0.07(-0.24%) |
Sep 24, 2010 | 27.11 | 27.44 | 27.10 | 27.42 | 242,321 | +0.64(+2.38%) |
Sep 23, 2010 | 26.82 | 27.15 | 26.74 | 26.79 | 229,955 | -0.24(-0.88%) |
Sep 22, 2010 | 27.18 | 27.39 | 26.96 | 27.02 | 260,226 | -0.24(-0.87%) |
Sep 21, 2010 | 27.42 | 27.52 | 27.23 | 27.26 | 323,194 | -0.16(-0.58%) |
Sep 20, 2010 | 27.04 | 27.47 | 26.94 | 27.42 | 414,015 | +0.44(+1.64%) |
Sep 17, 2010 | 26.98 | 27.07 | 26.78 | 26.98 | 336,022 | -0.09(-0.33%) |
Sep 15, 2010 | 26.89 | 27.12 | 26.77 | 27.07 | 283,527 | +0.10(+0.36%) |
Sep 14, 2010 | 26.93 | 27.10 | 26.83 | 26.97 | 258,823 | -0.04(-0.14%) |
Sep 13, 2010 | 26.82 | 27.05 | 26.81 | 27.01 | 207,043 | +0.45(+1.71%) |
Sep 10, 2010 | 26.51 | 26.65 | 26.46 | 26.55 | 205,810 | +0.09(+0.35%) |
Sep 09, 2010 | 26.66 | 26.71 | 26.35 | 26.46 | 779,509 | +0.10(+0.40%) |
Sep 08, 2010 | 26.25 | 26.52 | 26.25 | 26.36 | 431,712 | +0.14(+0.53%) |
Sep 07, 2010 | 26.52 | 26.54 | 26.20 | 26.22 | 1,078,712 | -0.42(-1.57%) |
Sep 03, 2010 | 26.58 | 26.72 | 26.46 | 26.63 | 912,223 | +0.35(+1.34%) |
Sep 02, 2010 | 25.99 | 26.30 | 25.92 | 26.28 | 238,919 | +0.32(+1.22%) |