Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.50 | 27.28 | 26.39 | 27.15 | 369,133 | +0.54(+2.02%) |
Nov 29, 2010 | 26.68 | 26.85 | 25.89 | 26.61 | 210,980 | -0.19(-0.72%) |
Nov 26, 2010 | 26.42 | 27.09 | 26.37 | 26.80 | 128,710 | +0.25(+0.95%) |
Nov 24, 2010 | 26.78 | 26.55 | 26.55 | 26.55 | 276,139 | -0.10(-0.37%) |
Nov 23, 2010 | 26.66 | 26.72 | 26.31 | 26.65 | 304,382 | -0.09(-0.33%) |
Nov 22, 2010 | 26.90 | 27.34 | 26.63 | 26.74 | 379,063 | -0.14(-0.51%) |
Nov 19, 2010 | 26.98 | 27.03 | 26.71 | 26.88 | 196,538 | -0.07(-0.24%) |
Nov 18, 2010 | 27.03 | 27.24 | 26.78 | 26.94 | 224,059 | +0.31(+1.18%) |
Nov 17, 2010 | 26.70 | 27.07 | 26.62 | 26.63 | 238,004 | +0.05(+0.19%) |
Nov 16, 2010 | 27.04 | 27.40 | 26.47 | 26.58 | 331,469 | -0.66(-2.44%) |
Nov 15, 2010 | 27.05 | 27.56 | 26.94 | 27.24 | 278,827 | +0.43(+1.60%) |
Nov 12, 2010 | 27.01 | 27.46 | 26.80 | 26.81 | 171,193 | -0.48(-1.75%) |
Nov 11, 2010 | 26.84 | 27.48 | 26.50 | 27.29 | 207,988 | +0.19(+0.71%) |
Nov 10, 2010 | 26.61 | 27.10 | 26.11 | 27.10 | 247,291 | +0.60(+2.26%) |
Nov 09, 2010 | 27.29 | 27.40 | 26.36 | 26.50 | 244,951 | -0.77(-2.84%) |
Nov 08, 2010 | 27.25 | 27.44 | 26.71 | 27.28 | 160,491 | -0.02(-0.06%) |
Nov 05, 2010 | 27.55 | 27.70 | 27.06 | 27.29 | 294,140 | -0.13(-0.48%) |
Nov 04, 2010 | 27.16 | 27.65 | 27.12 | 27.42 | 322,792 | +0.63(+2.34%) |
Nov 03, 2010 | 26.63 | 26.97 | 26.40 | 26.80 | 173,529 | +0.23(+0.85%) |
Nov 02, 2010 | 26.28 | 26.62 | 26.01 | 26.57 | 226,058 | +0.58(+2.24%) |
Nov 01, 2010 | 26.22 | 26.66 | 25.90 | 25.99 | 289,316 | -0.23(-0.86%) |
Oct 29, 2010 | 26.08 | 26.57 | 25.89 | 26.22 | 142,552 | +0.06(+0.23%) |
Oct 28, 2010 | 26.54 | 26.54 | 25.93 | 26.16 | 169,834 | -0.11(-0.42%) |
Oct 27, 2010 | 26.80 | 26.95 | 26.04 | 26.27 | 290,972 | -0.25(-0.93%) |
Oct 25, 2010 | 26.29 | 26.66 | 26.12 | 26.51 | 376,128 | +0.48(+1.86%) |
Oct 22, 2010 | 26.17 | 26.45 | 25.88 | 26.03 | 262,904 | +0.00(+0.00%) |
Oct 21, 2010 | 26.19 | 27.07 | 25.59 | 26.03 | 354,061 | +0.00(+0.00%) |
Oct 20, 2010 | 26.32 | 26.53 | 26.00 | 26.03 | 279,550 | -0.12(-0.44%) |
Oct 19, 2010 | 26.39 | 26.66 | 25.73 | 26.14 | 431,191 | -0.43(-1.61%) |
Oct 18, 2010 | 27.31 | 27.38 | 26.47 | 26.57 | 252,689 | -0.69(-2.54%) |
Oct 15, 2010 | 26.88 | 27.90 | 26.88 | 27.27 | 456,640 | +0.60(+2.24%) |
Oct 14, 2010 | 26.14 | 26.70 | 25.87 | 26.67 | 505,815 | +0.47(+1.80%) |
Oct 13, 2010 | 26.62 | 26.87 | 26.08 | 26.19 | 434,700 | -0.22(-0.83%) |
Oct 12, 2010 | 25.69 | 26.61 | 25.69 | 26.41 | 308,994 | +0.62(+2.41%) |
Oct 11, 2010 | 25.55 | 26.07 | 25.31 | 25.79 | 230,647 | +0.15(+0.58%) |
Oct 08, 2010 | 25.34 | 25.75 | 25.10 | 25.65 | 264,798 | +0.38(+1.50%) |
Oct 07, 2010 | 25.46 | 25.52 | 24.84 | 25.27 | 204,310 | +0.01(+0.02%) |
Oct 06, 2010 | 25.28 | 25.32 | 24.88 | 25.26 | 241,586 | -0.13(-0.52%) |
Oct 05, 2010 | 25.59 | 25.94 | 25.12 | 25.39 | 304,955 | +0.07(+0.26%) |
Oct 04, 2010 | 25.42 | 25.58 | 25.01 | 25.33 | 216,265 | -0.10(-0.39%) |
Oct 01, 2010 | 25.51 | 25.84 | 25.24 | 25.43 | 192,304 | +0.10(+0.41%) |
Sep 30, 2010 | 25.74 | 25.82 | 24.61 | 25.32 | 363,384 | -0.25(-0.97%) |
Sep 29, 2010 | 25.90 | 25.94 | 25.49 | 25.57 | 156,255 | -0.49(-1.88%) |
Sep 28, 2010 | 25.89 | 26.07 | 25.27 | 26.06 | 289,859 | +0.29(+1.13%) |
Sep 27, 2010 | 25.85 | 25.89 | 25.48 | 25.77 | 206,191 | -0.02(-0.09%) |
Sep 24, 2010 | 24.97 | 25.84 | 24.97 | 25.79 | 354,845 | +1.11(+4.52%) |
Sep 23, 2010 | 24.47 | 25.22 | 24.31 | 24.67 | 325,658 | +0.01(+0.02%) |
Sep 22, 2010 | 24.80 | 25.09 | 24.55 | 24.67 | 234,801 | -0.18(-0.73%) |
Sep 21, 2010 | 24.84 | 25.21 | 24.49 | 24.85 | 278,154 | -0.02(-0.09%) |
Sep 20, 2010 | 24.83 | 25.05 | 24.67 | 24.87 | 377,650 | +0.05(+0.20%) |
Sep 17, 2010 | 24.73 | 24.90 | 24.44 | 24.82 | 909,376 | +0.36(+1.48%) |
Sep 15, 2010 | 24.04 | 24.56 | 24.03 | 24.46 | 517,850 | +0.39(+1.62%) |
Sep 14, 2010 | 23.17 | 24.29 | 23.05 | 24.07 | 626,151 | +0.95(+4.11%) |
Sep 13, 2010 | 22.62 | 23.42 | 22.62 | 23.12 | 345,653 | +0.55(+2.46%) |
Sep 10, 2010 | 22.83 | 23.34 | 22.53 | 22.56 | 162,201 | -0.21(-0.92%) |
Sep 09, 2010 | 23.55 | 23.55 | 22.65 | 22.77 | 193,451 | -0.48(-2.05%) |
Sep 08, 2010 | 23.25 | 23.59 | 23.15 | 23.25 | 285,569 | +0.12(+0.50%) |
Sep 07, 2010 | 23.05 | 23.32 | 22.95 | 23.14 | 258,370 | +0.08(+0.36%) |
Sep 03, 2010 | 23.33 | 23.89 | 22.79 | 23.05 | 433,834 | -0.01(-0.05%) |
Sep 02, 2010 | 23.42 | 23.54 | 22.75 | 23.06 | 468,058 | -0.66(-2.80%) |