Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.08 | 27.35 | 27.01 | 27.23 | 111,347 | -0.11(-0.39%) |
Nov 29, 2010 | 27.25 | 27.37 | 26.97 | 27.34 | 72,441 | -0.05(-0.18%) |
Nov 26, 2010 | 27.26 | 27.47 | 27.26 | 27.39 | 29,559 | -0.17(-0.62%) |
Nov 24, 2010 | 27.27 | 27.56 | 27.56 | 27.56 | 109,031 | +0.57(+2.11%) |
Nov 23, 2010 | 27.05 | 27.06 | 26.84 | 26.99 | 44,298 | -0.34(-1.25%) |
Nov 22, 2010 | 27.25 | 27.34 | 26.99 | 27.33 | 76,706 | -0.02(-0.08%) |
Nov 19, 2010 | 27.18 | 27.36 | 27.10 | 27.36 | 47,188 | +0.12(+0.45%) |
Nov 18, 2010 | 27.13 | 27.33 | 26.77 | 27.23 | 69,375 | +0.46(+1.73%) |
Nov 17, 2010 | 26.78 | 26.83 | 26.67 | 26.77 | 48,913 | +0.03(+0.10%) |
Nov 16, 2010 | 27.10 | 27.10 | 26.61 | 26.75 | 107,781 | -0.42(-1.55%) |
Nov 15, 2010 | 27.09 | 27.42 | 27.09 | 27.17 | 77,468 | +0.08(+0.28%) |
Nov 12, 2010 | 27.25 | 27.35 | 26.95 | 27.09 | 59,449 | -0.34(-1.23%) |
Nov 11, 2010 | 27.35 | 27.43 | 27.21 | 27.43 | 59,108 | -0.12(-0.44%) |
Nov 10, 2010 | 27.51 | 27.58 | 27.28 | 27.55 | 121,025 | +0.03(+0.10%) |
Nov 09, 2010 | 27.87 | 27.87 | 27.44 | 27.52 | 99,206 | -0.23(-0.82%) |
Nov 08, 2010 | 27.77 | 27.78 | 27.62 | 27.75 | 67,480 | -0.07(-0.26%) |
Nov 05, 2010 | 27.65 | 27.91 | 27.63 | 27.82 | 125,584 | +0.15(+0.54%) |
Nov 04, 2010 | 27.35 | 27.70 | 27.35 | 27.67 | 114,384 | +0.61(+2.27%) |
Nov 03, 2010 | 27.15 | 27.15 | 26.77 | 27.06 | 49,403 | +0.04(+0.15%) |
Nov 02, 2010 | 27.06 | 27.08 | 26.92 | 27.02 | 64,191 | +0.23(+0.87%) |
Nov 01, 2010 | 26.92 | 27.10 | 26.63 | 26.79 | 119,008 | +0.00(+0.00%) |
Oct 29, 2010 | 26.69 | 26.83 | 26.62 | 26.79 | 124,327 | +0.08(+0.30%) |
Oct 28, 2010 | 26.92 | 26.95 | 26.53 | 26.71 | 57,007 | -0.07(-0.27%) |
Oct 27, 2010 | 26.68 | 26.84 | 26.49 | 26.78 | 71,984 | -0.26(-0.95%) |
Oct 25, 2010 | 27.05 | 27.31 | 27.02 | 27.03 | 52,329 | +0.11(+0.42%) |
Oct 22, 2010 | 26.95 | 26.95 | 26.76 | 26.92 | 44,813 | +0.03(+0.10%) |
Oct 21, 2010 | 26.71 | 27.06 | 26.66 | 26.89 | 87,701 | +0.17(+0.64%) |
Oct 20, 2010 | 26.45 | 26.81 | 26.42 | 26.72 | 65,896 | +0.35(+1.33%) |
Oct 19, 2010 | 26.47 | 26.61 | 26.21 | 26.37 | 96,782 | -0.40(-1.49%) |
Oct 18, 2010 | 26.75 | 26.79 | 26.66 | 26.77 | 55,280 | +0.05(+0.18%) |
Oct 15, 2010 | 27.10 | 27.10 | 26.57 | 26.72 | 66,582 | -0.16(-0.58%) |
Oct 14, 2010 | 26.92 | 27.01 | 26.71 | 26.88 | 67,144 | -0.11(-0.42%) |
Oct 13, 2010 | 26.86 | 27.15 | 26.76 | 26.99 | 90,995 | +0.36(+1.37%) |
Oct 12, 2010 | 26.59 | 26.68 | 26.26 | 26.63 | 59,951 | +0.01(+0.05%) |
Oct 11, 2010 | 26.66 | 26.83 | 26.56 | 26.62 | 50,600 | -0.03(-0.12%) |
Oct 08, 2010 | 26.65 | 26.73 | 26.41 | 26.65 | 84,294 | +0.20(+0.76%) |
Oct 07, 2010 | 26.61 | 26.61 | 26.29 | 26.44 | 68,762 | -0.01(-0.03%) |
Oct 06, 2010 | 26.34 | 26.52 | 26.29 | 26.45 | 86,386 | +0.12(+0.44%) |
Oct 05, 2010 | 25.95 | 26.41 | 25.90 | 26.34 | 88,278 | +0.65(+2.52%) |
Oct 04, 2010 | 25.91 | 26.06 | 25.56 | 25.69 | 70,674 | -0.30(-1.16%) |
Oct 01, 2010 | 25.99 | 26.22 | 25.90 | 25.99 | 392,880 | +0.07(+0.26%) |
Sep 30, 2010 | 26.14 | 26.31 | 25.81 | 25.92 | 99,549 | -0.06(-0.24%) |
Sep 29, 2010 | 25.93 | 26.18 | 25.84 | 25.99 | 78,738 | +0.00(+0.00%) |
Sep 28, 2010 | 25.96 | 26.02 | 25.53 | 25.99 | 445 | +0.16(+0.63%) |
Sep 27, 2010 | 26.07 | 26.07 | 25.80 | 25.83 | 323,565 | -0.17(-0.64%) |
Sep 24, 2010 | 25.68 | 26.00 | 25.65 | 25.99 | 167,995 | +0.67(+2.64%) |
Sep 23, 2010 | 25.49 | 25.66 | 25.26 | 25.32 | 369,691 | -0.35(-1.35%) |
Sep 22, 2010 | 25.85 | 25.95 | 25.56 | 25.67 | 81,930 | -0.15(-0.59%) |
Sep 21, 2010 | 25.80 | 25.98 | 25.72 | 25.82 | 133,953 | +0.03(+0.10%) |
Sep 20, 2010 | 25.59 | 25.84 | 25.41 | 25.80 | 265,045 | +0.40(+1.56%) |
Sep 17, 2010 | 25.40 | 25.46 | 25.14 | 25.40 | 113,630 | +0.15(+0.58%) |
Sep 15, 2010 | 25.14 | 25.31 | 25.02 | 25.25 | 231,088 | +0.04(+0.16%) |
Sep 14, 2010 | 25.22 | 25.35 | 25.15 | 25.21 | 126,442 | -0.09(-0.37%) |
Sep 13, 2010 | 25.35 | 25.36 | 25.18 | 25.31 | 332,301 | +0.32(+1.28%) |
Sep 10, 2010 | 24.83 | 25.05 | 24.82 | 24.98 | 347,501 | +0.16(+0.63%) |
Sep 09, 2010 | 25.06 | 25.10 | 24.73 | 24.83 | 180,578 | +0.05(+0.20%) |
Sep 08, 2010 | 24.62 | 24.91 | 24.62 | 24.78 | 99,940 | +0.22(+0.91%) |
Sep 07, 2010 | 24.69 | 24.72 | 24.53 | 24.56 | 69,067 | -0.27(-1.10%) |
Sep 03, 2010 | 24.79 | 24.97 | 24.66 | 24.83 | 570,318 | +0.38(+1.55%) |
Sep 02, 2010 | 24.16 | 24.46 | 24.14 | 24.45 | 184,827 | +0.36(+1.50%) |