Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.92 | 28.27 | 27.86 | 28.00 | 1,361,390 | -0.18(-0.64%) |
Nov 29, 2010 | 28.16 | 28.24 | 27.68 | 28.18 | 1,120,152 | -0.14(-0.50%) |
Nov 26, 2010 | 28.26 | 28.53 | 28.14 | 28.32 | 469,895 | -0.18(-0.62%) |
Nov 24, 2010 | 27.92 | 28.50 | 28.50 | 28.50 | 1,096,389 | +0.66(+2.37%) |
Nov 23, 2010 | 27.63 | 27.95 | 27.52 | 27.84 | 1,368,164 | -0.15(-0.53%) |
Nov 22, 2010 | 27.81 | 28.04 | 27.58 | 27.98 | 1,157,762 | +0.00(+0.00%) |
Nov 19, 2010 | 27.42 | 27.99 | 27.42 | 27.98 | 1,338,338 | +0.48(+1.75%) |
Nov 18, 2010 | 27.19 | 27.67 | 27.19 | 27.50 | 1,143,157 | +0.60(+2.23%) |
Nov 17, 2010 | 26.80 | 26.96 | 26.76 | 26.90 | 1,899,035 | +0.16(+0.61%) |
Nov 16, 2010 | 26.97 | 27.12 | 26.60 | 26.74 | 1,974,253 | -0.52(-1.91%) |
Nov 15, 2010 | 27.14 | 27.51 | 27.14 | 27.26 | 1,255,915 | +0.22(+0.82%) |
Nov 12, 2010 | 27.36 | 27.40 | 26.95 | 27.03 | 829,033 | -0.49(-1.78%) |
Nov 11, 2010 | 27.23 | 27.63 | 27.15 | 27.52 | 1,575,239 | +0.03(+0.11%) |
Nov 10, 2010 | 27.39 | 27.61 | 27.32 | 27.49 | 1,438,608 | +0.04(+0.14%) |
Nov 09, 2010 | 27.84 | 27.96 | 27.35 | 27.46 | 1,508,009 | -0.31(-1.12%) |
Nov 08, 2010 | 28.04 | 28.18 | 27.72 | 27.77 | 1,055,214 | -0.42(-1.47%) |
Nov 05, 2010 | 28.03 | 28.19 | 27.91 | 28.18 | 1,191,555 | +0.15(+0.53%) |
Nov 04, 2010 | 27.35 | 28.09 | 27.20 | 28.04 | 1,650,769 | +1.05(+3.88%) |
Nov 03, 2010 | 26.95 | 27.23 | 26.67 | 26.99 | 2,097,125 | +0.05(+0.19%) |
Nov 02, 2010 | 26.79 | 26.97 | 26.72 | 26.94 | 3,829,767 | +0.38(+1.42%) |
Nov 01, 2010 | 27.10 | 27.10 | 26.38 | 26.56 | 2,242,117 | -0.41(-1.51%) |
Oct 29, 2010 | 27.20 | 27.39 | 26.94 | 26.97 | 1,510,396 | -0.32(-1.17%) |
Oct 28, 2010 | 28.01 | 28.01 | 27.26 | 27.29 | 2,534,457 | -0.90(-3.19%) |
Oct 27, 2010 | 27.90 | 28.67 | 27.52 | 28.18 | 3,158,323 | -1.13(-3.85%) |
Oct 25, 2010 | 29.09 | 29.50 | 29.09 | 29.31 | 1,227,350 | +0.45(+1.57%) |
Oct 22, 2010 | 28.91 | 29.02 | 28.71 | 28.86 | 1,026,240 | -0.06(-0.21%) |
Oct 21, 2010 | 29.06 | 29.19 | 28.58 | 28.92 | 756,884 | -0.03(-0.10%) |
Oct 20, 2010 | 28.30 | 29.13 | 28.17 | 28.95 | 1,023,760 | +0.76(+2.71%) |
Oct 19, 2010 | 27.95 | 28.44 | 27.84 | 28.18 | 1,436,333 | -0.22(-0.76%) |
Oct 18, 2010 | 28.36 | 28.59 | 28.32 | 28.40 | 992,973 | +0.03(+0.10%) |
Oct 15, 2010 | 28.46 | 28.74 | 28.07 | 28.37 | 2,520,757 | +0.07(+0.24%) |
Oct 14, 2010 | 28.48 | 28.70 | 28.08 | 28.30 | 617,603 | -0.20(-0.70%) |
Oct 13, 2010 | 28.48 | 28.62 | 28.26 | 28.50 | 881,708 | +0.18(+0.63%) |
Oct 12, 2010 | 28.38 | 28.40 | 27.99 | 28.33 | 824,618 | -0.08(-0.29%) |
Oct 11, 2010 | 28.25 | 28.54 | 28.09 | 28.41 | 565,610 | +0.19(+0.66%) |
Oct 08, 2010 | 28.22 | 28.33 | 27.83 | 28.22 | 558,144 | +0.33(+1.20%) |
Oct 07, 2010 | 28.10 | 28.12 | 27.72 | 27.89 | 567,713 | -0.11(-0.40%) |
Oct 06, 2010 | 28.04 | 28.12 | 27.88 | 28.00 | 758,069 | +0.01(+0.03%) |
Oct 05, 2010 | 27.50 | 28.23 | 27.35 | 27.99 | 1,042,662 | +0.78(+2.86%) |
Oct 04, 2010 | 27.59 | 27.79 | 27.03 | 27.21 | 1,183,355 | -0.42(-1.50%) |
Oct 01, 2010 | 27.63 | 27.85 | 27.36 | 27.63 | 648,768 | +0.09(+0.33%) |
Sep 30, 2010 | 27.54 | 28.12 | 27.44 | 27.54 | 1,752 | -0.05(-0.17%) |
Sep 29, 2010 | 27.17 | 27.78 | 27.09 | 27.58 | 1,058,439 | +0.33(+1.22%) |
Sep 28, 2010 | 26.99 | 27.30 | 26.37 | 27.25 | 965,617 | +0.27(+1.02%) |
Sep 27, 2010 | 27.05 | 27.28 | 26.93 | 26.97 | 893,806 | -0.07(-0.27%) |
Sep 24, 2010 | 26.77 | 27.19 | 26.69 | 27.05 | 1,270,962 | +0.69(+2.62%) |
Sep 23, 2010 | 26.40 | 26.88 | 26.26 | 26.36 | 911,393 | -0.36(-1.36%) |
Sep 22, 2010 | 27.06 | 27.32 | 26.53 | 26.72 | 964,499 | -0.40(-1.48%) |
Sep 21, 2010 | 27.37 | 27.37 | 26.95 | 27.12 | 796,491 | -0.24(-0.89%) |
Sep 20, 2010 | 26.89 | 27.45 | 26.74 | 27.37 | 1,303,510 | +0.55(+2.05%) |
Sep 17, 2010 | 26.82 | 27.01 | 26.37 | 26.82 | 1,193,959 | +0.50(+1.92%) |
Sep 15, 2010 | 26.12 | 26.39 | 25.95 | 26.31 | 886,782 | +0.11(+0.42%) |
Sep 14, 2010 | 26.23 | 26.34 | 25.73 | 26.20 | 811,031 | -0.05(-0.20%) |
Sep 13, 2010 | 26.01 | 26.42 | 25.91 | 26.26 | 881,762 | +0.58(+2.25%) |
Sep 10, 2010 | 25.71 | 26.04 | 25.63 | 25.68 | 868,029 | +0.09(+0.35%) |
Sep 09, 2010 | 25.87 | 25.94 | 25.48 | 25.59 | 269 | +0.04(+0.15%) |
Sep 08, 2010 | 25.41 | 25.66 | 25.34 | 25.55 | 779,192 | +0.10(+0.38%) |
Sep 07, 2010 | 25.74 | 25.74 | 25.40 | 25.45 | 157 | -0.43(-1.66%) |
Sep 03, 2010 | 25.82 | 25.97 | 25.63 | 25.88 | 739,451 | +0.46(+1.81%) |
Sep 02, 2010 | 25.05 | 25.48 | 24.90 | 25.42 | 452 | +0.36(+1.45%) |