Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.49 | 29.16 | 27.95 | 29.02 | 301,372 | +0.39(+1.36%) |
Nov 29, 2010 | 28.61 | 28.66 | 28.19 | 28.63 | 74,993 | -0.14(-0.48%) |
Nov 26, 2010 | 28.57 | 28.94 | 28.57 | 28.77 | 35,929 | +0.01(+0.03%) |
Nov 24, 2010 | 28.26 | 28.76 | 28.76 | 28.76 | 166,634 | +0.55(+1.96%) |
Nov 23, 2010 | 27.93 | 28.26 | 27.67 | 28.20 | 73,367 | -0.03(-0.09%) |
Nov 22, 2010 | 28.23 | 28.25 | 28.01 | 28.23 | 43,631 | +0.10(+0.37%) |
Nov 19, 2010 | 28.15 | 28.23 | 27.36 | 28.13 | 63,621 | -0.01(-0.03%) |
Nov 18, 2010 | 27.64 | 28.27 | 27.41 | 28.13 | 127,484 | +0.72(+2.62%) |
Nov 17, 2010 | 27.59 | 27.60 | 27.24 | 27.42 | 69,096 | -0.07(-0.25%) |
Nov 16, 2010 | 27.33 | 27.64 | 27.31 | 27.49 | 144,458 | -0.13(-0.47%) |
Nov 15, 2010 | 27.47 | 27.66 | 27.44 | 27.62 | 70,383 | +0.35(+1.30%) |
Nov 12, 2010 | 27.07 | 27.56 | 27.07 | 27.26 | 64,430 | -0.11(-0.41%) |
Nov 11, 2010 | 26.47 | 27.49 | 26.47 | 27.37 | 74,316 | +0.58(+2.16%) |
Nov 10, 2010 | 26.14 | 26.79 | 25.96 | 26.79 | 80,364 | +0.68(+2.61%) |
Nov 09, 2010 | 26.41 | 26.69 | 25.95 | 26.11 | 107,928 | -0.20(-0.76%) |
Nov 08, 2010 | 26.28 | 26.41 | 26.15 | 26.31 | 35,751 | +0.05(+0.20%) |
Nov 05, 2010 | 26.15 | 26.29 | 26.02 | 26.26 | 96,251 | +0.13(+0.50%) |
Nov 04, 2010 | 25.80 | 26.14 | 25.80 | 26.13 | 85,197 | +0.53(+2.06%) |
Nov 03, 2010 | 25.69 | 25.76 | 25.26 | 25.60 | 43,925 | -0.12(-0.47%) |
Nov 02, 2010 | 25.27 | 25.77 | 25.27 | 25.72 | 75,679 | +0.61(+2.44%) |
Nov 01, 2010 | 25.52 | 25.52 | 24.89 | 25.11 | 74,923 | -0.24(-0.95%) |
Oct 29, 2010 | 25.41 | 25.48 | 25.28 | 25.35 | 43,041 | -0.19(-0.74%) |
Oct 28, 2010 | 25.70 | 25.70 | 25.35 | 25.54 | 32,173 | +0.11(+0.44%) |
Oct 27, 2010 | 25.32 | 25.49 | 25.13 | 25.43 | 46,977 | -0.16(-0.61%) |
Oct 25, 2010 | 25.70 | 25.82 | 25.55 | 25.58 | 22,581 | +0.09(+0.34%) |
Oct 22, 2010 | 25.28 | 25.51 | 25.13 | 25.50 | 39,041 | +0.23(+0.92%) |
Oct 21, 2010 | 25.73 | 26.02 | 24.99 | 25.26 | 91,593 | -0.47(-1.81%) |
Oct 20, 2010 | 25.62 | 26.00 | 25.47 | 25.73 | 39,960 | +0.28(+1.09%) |
Oct 19, 2010 | 25.45 | 25.93 | 25.18 | 25.45 | 81,809 | -0.39(-1.50%) |
Oct 18, 2010 | 25.75 | 25.98 | 25.71 | 25.84 | 33,734 | +0.05(+0.20%) |
Oct 15, 2010 | 25.83 | 26.01 | 25.73 | 25.79 | 87,121 | +0.10(+0.37%) |
Oct 14, 2010 | 25.41 | 25.71 | 25.36 | 25.70 | 93,708 | +0.29(+1.12%) |
Oct 13, 2010 | 25.32 | 25.50 | 25.27 | 25.41 | 108,455 | +0.14(+0.55%) |
Oct 12, 2010 | 25.24 | 25.41 | 25.00 | 25.27 | 53,266 | +0.01(+0.03%) |
Oct 11, 2010 | 25.22 | 25.41 | 25.20 | 25.26 | 37,317 | -0.05(-0.21%) |
Oct 08, 2010 | 24.88 | 25.48 | 24.88 | 25.32 | 93,627 | +0.16(+0.65%) |
Oct 07, 2010 | 25.28 | 25.28 | 24.99 | 25.15 | 60,450 | +0.10(+0.41%) |
Oct 06, 2010 | 25.13 | 25.39 | 24.96 | 25.05 | 83,199 | -0.21(-0.82%) |
Oct 05, 2010 | 25.20 | 25.39 | 25.05 | 25.26 | 97,781 | +0.13(+0.52%) |
Oct 04, 2010 | 25.27 | 25.37 | 24.83 | 25.13 | 65,799 | -0.29(-1.12%) |
Oct 01, 2010 | 25.24 | 25.42 | 25.06 | 25.41 | 97,653 | +0.23(+0.93%) |
Sep 30, 2010 | 25.24 | 25.24 | 24.81 | 25.18 | 57,861 | +0.10(+0.38%) |
Sep 29, 2010 | 25.01 | 25.24 | 24.88 | 25.08 | 55,040 | -0.10(-0.41%) |
Sep 28, 2010 | 25.24 | 25.24 | 24.77 | 25.19 | 50,705 | +0.05(+0.21%) |
Sep 27, 2010 | 25.11 | 25.20 | 25.05 | 25.13 | 37,011 | +0.04(+0.17%) |
Sep 24, 2010 | 25.06 | 25.11 | 24.63 | 25.09 | 74,227 | +0.26(+1.04%) |
Sep 23, 2010 | 25.00 | 25.24 | 24.77 | 24.83 | 79,276 | -0.22(-0.90%) |
Sep 22, 2010 | 25.07 | 25.27 | 25.01 | 25.06 | 64,251 | -0.04(-0.17%) |
Sep 21, 2010 | 25.07 | 25.15 | 24.98 | 25.10 | 56,256 | -0.03(-0.14%) |
Sep 20, 2010 | 24.80 | 25.13 | 24.80 | 25.13 | 72,742 | +0.30(+1.22%) |
Sep 17, 2010 | 24.85 | 25.13 | 24.43 | 24.83 | 165,530 | +0.03(+0.14%) |
Sep 15, 2010 | 24.50 | 24.81 | 24.30 | 24.80 | 44,628 | +0.19(+0.77%) |
Sep 14, 2010 | 24.37 | 24.63 | 24.29 | 24.61 | 105,557 | +0.27(+1.10%) |
Sep 13, 2010 | 23.94 | 24.37 | 23.83 | 24.34 | 94,558 | +0.50(+2.10%) |
Sep 10, 2010 | 23.77 | 23.92 | 23.72 | 23.84 | 29,753 | +0.10(+0.40%) |
Sep 09, 2010 | 23.68 | 23.90 | 23.37 | 23.74 | 81,777 | +0.06(+0.26%) |
Sep 08, 2010 | 23.49 | 23.77 | 23.44 | 23.68 | 81,833 | +0.35(+1.52%) |
Sep 07, 2010 | 23.95 | 23.95 | 23.25 | 23.33 | 46,279 | -0.63(-2.63%) |
Sep 03, 2010 | 23.73 | 24.07 | 23.62 | 23.96 | 65,311 | +0.42(+1.80%) |
Sep 02, 2010 | 23.12 | 23.55 | 23.02 | 23.54 | 49,158 | +0.29(+1.26%) |