Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.51 | 28.76 | 28.42 | 28.64 | 42,336 | -0.19(-0.67%) |
Nov 29, 2010 | 28.87 | 28.90 | 28.51 | 28.83 | 36,076 | -0.20(-0.70%) |
Nov 26, 2010 | 28.97 | 29.08 | 28.86 | 29.03 | 326,519 | -0.08(-0.28%) |
Nov 24, 2010 | 28.90 | 29.12 | 29.12 | 29.12 | 61,402 | +0.53(+1.86%) |
Nov 23, 2010 | 28.85 | 28.85 | 28.47 | 28.58 | 813,408 | -0.58(-1.98%) |
Nov 22, 2010 | 28.89 | 29.16 | 28.79 | 29.16 | 47,565 | +0.28(+0.99%) |
Nov 19, 2010 | 28.67 | 28.93 | 28.58 | 28.88 | 117,376 | +0.20(+0.70%) |
Nov 18, 2010 | 28.55 | 28.75 | 28.55 | 28.67 | 26,933 | +0.57(+2.04%) |
Nov 17, 2010 | 28.00 | 28.30 | 27.91 | 28.10 | 25,446 | +0.14(+0.51%) |
Nov 16, 2010 | 28.27 | 28.33 | 27.81 | 27.96 | 31,029 | -0.48(-1.70%) |
Nov 15, 2010 | 28.92 | 28.96 | 28.42 | 28.44 | 27,821 | -0.32(-1.12%) |
Nov 12, 2010 | 28.78 | 29.16 | 28.57 | 28.77 | 36,786 | -0.13(-0.45%) |
Nov 11, 2010 | 28.49 | 28.95 | 28.31 | 28.89 | 367,042 | -0.51(-1.75%) |
Nov 10, 2010 | 29.11 | 29.45 | 28.89 | 29.41 | 19,486 | +0.31(+1.07%) |
Nov 09, 2010 | 29.39 | 29.41 | 29.05 | 29.10 | 11,241 | -0.22(-0.75%) |
Nov 08, 2010 | 29.29 | 29.47 | 29.29 | 29.32 | 34,319 | +0.04(+0.13%) |
Nov 05, 2010 | 29.17 | 29.28 | 29.02 | 29.28 | 17,861 | +0.06(+0.22%) |
Nov 04, 2010 | 29.11 | 29.31 | 29.11 | 29.22 | 76,491 | +0.48(+1.66%) |
Nov 03, 2010 | 28.44 | 28.74 | 28.35 | 28.74 | 25,884 | +0.31(+1.10%) |
Nov 02, 2010 | 28.30 | 28.43 | 28.22 | 28.43 | 32,397 | +0.31(+1.11%) |
Nov 01, 2010 | 28.56 | 28.62 | 28.10 | 28.11 | 36,040 | -0.23(-0.81%) |
Oct 29, 2010 | 28.18 | 28.46 | 28.18 | 28.34 | 10,841 | +0.19(+0.69%) |
Oct 28, 2010 | 28.49 | 28.49 | 27.98 | 28.15 | 48,326 | -0.18(-0.65%) |
Oct 27, 2010 | 27.93 | 28.33 | 27.93 | 28.33 | 30,701 | +0.33(+1.18%) |
Oct 25, 2010 | 27.66 | 28.11 | 27.66 | 28.00 | 34,977 | +0.72(+2.62%) |
Oct 22, 2010 | 26.87 | 27.31 | 26.87 | 27.29 | 44,528 | +0.55(+2.06%) |
Oct 21, 2010 | 26.95 | 26.98 | 26.43 | 26.74 | 191,897 | -0.10(-0.38%) |
Oct 20, 2010 | 26.61 | 26.98 | 26.57 | 26.84 | 22,267 | +0.41(+1.56%) |
Oct 19, 2010 | 26.77 | 26.78 | 26.22 | 26.43 | 585,057 | -0.80(-2.93%) |
Oct 18, 2010 | 27.28 | 27.28 | 27.05 | 27.22 | 112,231 | -0.08(-0.30%) |
Oct 15, 2010 | 27.39 | 27.39 | 27.09 | 27.31 | 16,600 | +0.15(+0.54%) |
Oct 14, 2010 | 27.52 | 27.52 | 27.03 | 27.16 | 21,864 | -0.32(-1.17%) |
Oct 13, 2010 | 27.32 | 27.53 | 27.32 | 27.48 | 19,207 | +0.29(+1.05%) |
Oct 12, 2010 | 26.86 | 27.22 | 26.72 | 27.19 | 115,977 | +0.28(+1.05%) |
Oct 11, 2010 | 27.01 | 27.13 | 26.89 | 26.91 | 13,038 | -0.10(-0.37%) |
Oct 08, 2010 | 27.01 | 27.09 | 26.57 | 27.01 | 361,215 | -0.05(-0.17%) |
Oct 07, 2010 | 27.18 | 27.24 | 26.73 | 27.06 | 34,655 | +0.02(+0.07%) |
Oct 06, 2010 | 27.66 | 27.72 | 26.95 | 27.04 | 186,243 | -0.65(-2.35%) |
Oct 05, 2010 | 27.28 | 27.79 | 27.28 | 27.69 | 216,988 | +0.67(+2.49%) |
Oct 04, 2010 | 27.19 | 27.26 | 26.76 | 27.02 | 46,582 | -0.23(-0.85%) |
Oct 01, 2010 | 27.25 | 27.49 | 27.08 | 27.25 | 143,175 | +0.01(+0.03%) |
Sep 30, 2010 | 27.55 | 27.67 | 27.16 | 27.24 | 22,643 | -0.17(-0.60%) |
Sep 29, 2010 | 27.26 | 27.49 | 27.20 | 27.41 | 37,534 | +0.11(+0.40%) |
Sep 28, 2010 | 27.31 | 27.35 | 26.80 | 27.30 | 593,078 | +0.06(+0.20%) |
Sep 27, 2010 | 27.32 | 27.40 | 27.04 | 27.24 | 34,180 | -0.04(-0.13%) |
Sep 24, 2010 | 26.98 | 27.39 | 26.98 | 27.28 | 22,977 | +0.61(+2.27%) |
Sep 23, 2010 | 26.46 | 26.90 | 26.32 | 26.67 | 37,405 | -0.02(-0.07%) |
Sep 22, 2010 | 26.77 | 26.95 | 26.54 | 26.69 | 48,421 | -0.13(-0.48%) |
Sep 21, 2010 | 26.88 | 27.03 | 26.72 | 26.82 | 86,050 | -0.07(-0.27%) |
Sep 20, 2010 | 26.48 | 26.91 | 26.48 | 26.89 | 25,328 | +0.41(+1.56%) |
Sep 17, 2010 | 26.48 | 26.59 | 26.27 | 26.48 | 16,041 | +0.33(+1.26%) |
Sep 15, 2010 | 25.91 | 26.22 | 25.91 | 26.15 | 16,814 | +0.16(+0.60%) |
Sep 14, 2010 | 25.87 | 26.12 | 25.70 | 25.99 | 84,038 | +0.08(+0.32%) |
Sep 13, 2010 | 25.61 | 25.97 | 25.61 | 25.91 | 304,169 | +0.73(+2.92%) |
Sep 10, 2010 | 25.23 | 25.23 | 25.03 | 25.18 | 20,953 | -0.03(-0.11%) |
Sep 09, 2010 | 25.42 | 25.43 | 25.12 | 25.20 | 16,080 | +0.04(+0.15%) |
Sep 08, 2010 | 24.90 | 25.30 | 24.90 | 25.17 | 34,695 | +0.31(+1.26%) |
Sep 07, 2010 | 24.99 | 24.99 | 24.84 | 24.85 | 25,464 | -0.28(-1.13%) |
Sep 03, 2010 | 25.06 | 25.20 | 24.89 | 25.14 | 17,030 | +0.48(+1.94%) |
Sep 02, 2010 | 24.31 | 24.71 | 24.30 | 24.66 | 70,726 | +0.38(+1.55%) |