Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.18 | 27.27 | 26.94 | 27.10 | 18,393 | -0.12(-0.43%) |
Nov 29, 2010 | 26.94 | 27.22 | 26.93 | 27.22 | 7,432 | +0.15(+0.54%) |
Nov 26, 2010 | 27.34 | 27.34 | 26.94 | 27.07 | 19,024 | -0.72(-2.60%) |
Nov 24, 2010 | 27.41 | 27.79 | 27.79 | 27.79 | 20,489 | +0.64(+2.37%) |
Nov 23, 2010 | 27.36 | 27.36 | 27.05 | 27.15 | 70,302 | -0.89(-3.18%) |
Nov 22, 2010 | 28.15 | 28.15 | 27.72 | 28.04 | 50,370 | -0.07(-0.26%) |
Nov 19, 2010 | 28.12 | 28.14 | 27.82 | 28.12 | 33,120 | -0.10(-0.35%) |
Nov 18, 2010 | 27.95 | 28.28 | 27.95 | 28.22 | 65,336 | +0.71(+2.59%) |
Nov 17, 2010 | 27.46 | 27.55 | 27.42 | 27.50 | 33,089 | +0.21(+0.79%) |
Nov 16, 2010 | 27.90 | 27.90 | 27.26 | 27.29 | 31,219 | -1.00(-3.53%) |
Nov 15, 2010 | 28.13 | 28.46 | 28.09 | 28.28 | 22,407 | +0.09(+0.30%) |
Nov 12, 2010 | 28.63 | 28.63 | 28.11 | 28.20 | 49,280 | -0.90(-3.10%) |
Nov 11, 2010 | 28.95 | 29.10 | 28.84 | 29.10 | 64,693 | -0.16(-0.56%) |
Nov 10, 2010 | 29.13 | 29.26 | 28.85 | 29.26 | 33,274 | +0.40(+1.40%) |
Nov 09, 2010 | 29.49 | 29.49 | 28.86 | 28.86 | 50,660 | -0.52(-1.76%) |
Nov 08, 2010 | 29.56 | 29.56 | 29.27 | 29.38 | 46,652 | -0.12(-0.41%) |
Nov 05, 2010 | 29.63 | 29.63 | 29.40 | 29.50 | 50,003 | -0.03(-0.09%) |
Nov 04, 2010 | 29.33 | 29.53 | 29.26 | 29.52 | 55,129 | +0.64(+2.20%) |
Nov 03, 2010 | 28.87 | 28.89 | 28.52 | 28.89 | 35,531 | +0.21(+0.74%) |
Nov 02, 2010 | 28.50 | 28.69 | 28.28 | 28.67 | 97,820 | +0.39(+1.38%) |
Nov 01, 2010 | 28.47 | 28.49 | 28.27 | 28.28 | 97,485 | +0.29(+1.04%) |
Oct 29, 2010 | 28.02 | 28.02 | 27.80 | 27.99 | 21,019 | -0.03(-0.09%) |
Oct 28, 2010 | 28.13 | 28.13 | 27.90 | 28.02 | 120,977 | +0.16(+0.59%) |
Oct 27, 2010 | 28.09 | 28.09 | 27.61 | 27.85 | 30,874 | -0.52(-1.85%) |
Oct 25, 2010 | 28.24 | 28.47 | 28.24 | 28.38 | 52,018 | +0.43(+1.54%) |
Oct 22, 2010 | 28.28 | 28.28 | 27.90 | 27.95 | 33,850 | -0.12(-0.43%) |
Oct 21, 2010 | 28.27 | 28.29 | 27.84 | 28.07 | 41,064 | +0.11(+0.40%) |
Oct 20, 2010 | 28.03 | 28.21 | 27.92 | 27.96 | 39,998 | +0.35(+1.28%) |
Oct 19, 2010 | 28.20 | 28.20 | 27.52 | 27.60 | 70,060 | -0.83(-2.90%) |
Oct 18, 2010 | 28.46 | 28.46 | 28.30 | 28.43 | 180,898 | -0.17(-0.60%) |
Oct 15, 2010 | 28.96 | 28.96 | 28.43 | 28.60 | 103,588 | -0.03(-0.09%) |
Oct 14, 2010 | 28.92 | 28.92 | 28.43 | 28.63 | 61,142 | -0.04(-0.15%) |
Oct 13, 2010 | 28.34 | 28.79 | 28.34 | 28.67 | 78,264 | +0.62(+2.20%) |
Oct 12, 2010 | 28.15 | 28.15 | 27.91 | 28.05 | 47,805 | -0.06(-0.21%) |
Oct 11, 2010 | 28.57 | 28.57 | 28.03 | 28.11 | 34,573 | +0.03(+0.09%) |
Oct 08, 2010 | 27.96 | 28.10 | 27.79 | 28.09 | 30,813 | +0.30(+1.09%) |
Oct 07, 2010 | 28.16 | 28.16 | 27.65 | 27.78 | 53,207 | -0.23(-0.80%) |
Oct 06, 2010 | 28.15 | 28.18 | 27.94 | 28.01 | 44,972 | -0.02(-0.06%) |
Oct 05, 2010 | 27.81 | 28.06 | 27.79 | 28.03 | 177,340 | +0.44(+1.59%) |
Oct 04, 2010 | 27.85 | 27.86 | 27.43 | 27.59 | 4,363,072 | -0.03(-0.12%) |
Oct 01, 2010 | 27.41 | 27.63 | 27.19 | 27.62 | 95,535 | +0.45(+1.65%) |
Sep 30, 2010 | 27.24 | 28.62 | 26.96 | 27.18 | 35,847 | +0.10(+0.38%) |
Sep 29, 2010 | 27.12 | 27.14 | 26.96 | 27.07 | 13,882 | +0.14(+0.51%) |
Sep 28, 2010 | 26.82 | 26.93 | 26.55 | 26.93 | 17,758 | +0.05(+0.19%) |
Sep 27, 2010 | 26.96 | 26.96 | 26.76 | 26.88 | 22,581 | +0.09(+0.32%) |
Sep 24, 2010 | 26.87 | 26.90 | 26.56 | 26.80 | 25,441 | +0.19(+0.71%) |
Sep 23, 2010 | 26.55 | 26.81 | 26.52 | 26.61 | 19,755 | -0.27(-0.99%) |
Sep 22, 2010 | 26.70 | 26.89 | 26.59 | 26.87 | 49,577 | +0.40(+1.53%) |
Sep 21, 2010 | 26.59 | 26.61 | 26.33 | 26.47 | 42,844 | +0.01(+0.05%) |
Sep 20, 2010 | 26.30 | 26.49 | 26.30 | 26.46 | 23,226 | +0.17(+0.67%) |
Sep 17, 2010 | 26.44 | 26.44 | 26.11 | 26.28 | 16,004 | +0.08(+0.30%) |
Sep 15, 2010 | 26.20 | 26.20 | 26.13 | 26.20 | 27,115 | +0.03(+0.10%) |
Sep 14, 2010 | 26.13 | 26.29 | 25.93 | 26.18 | 8,774 | -0.03(-0.10%) |
Sep 13, 2010 | 26.13 | 26.23 | 26.09 | 26.20 | 35,249 | +0.64(+2.49%) |
Sep 10, 2010 | 25.63 | 25.63 | 25.46 | 25.57 | 18,504 | +0.00(+0.00%) |
Sep 09, 2010 | 25.55 | 25.58 | 25.36 | 25.57 | 14,405 | +0.28(+1.12%) |
Sep 08, 2010 | 25.32 | 25.39 | 25.26 | 25.28 | 40,315 | +0.12(+0.48%) |
Sep 07, 2010 | 25.34 | 25.34 | 25.09 | 25.16 | 8,857 | -0.08(-0.31%) |
Sep 03, 2010 | 25.46 | 25.46 | 25.15 | 25.24 | 30,732 | +0.17(+0.69%) |
Sep 02, 2010 | 25.10 | 25.10 | 24.91 | 25.07 | 22,955 | -0.01(-0.03%) |