Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.00 | 28.73 | 27.84 | 28.50 | 1,150,377 | +0.34(+1.21%) |
Nov 29, 2010 | 27.77 | 28.19 | 27.65 | 28.16 | 440,068 | +0.20(+0.72%) |
Nov 26, 2010 | 28.29 | 28.41 | 27.81 | 27.96 | 110,751 | -0.34(-1.18%) |
Nov 24, 2010 | 28.00 | 28.30 | 28.30 | 28.30 | 385,197 | +0.43(+1.52%) |
Nov 23, 2010 | 27.55 | 27.96 | 27.44 | 27.87 | 389,469 | +0.07(+0.25%) |
Nov 22, 2010 | 28.00 | 28.18 | 27.59 | 27.80 | 683,419 | -0.17(-0.61%) |
Nov 19, 2010 | 28.02 | 28.38 | 27.89 | 27.97 | 552,923 | -0.05(-0.18%) |
Nov 18, 2010 | 28.10 | 28.30 | 28.01 | 28.02 | 548,092 | +0.27(+0.97%) |
Nov 17, 2010 | 28.14 | 28.30 | 27.47 | 27.75 | 704,538 | -0.28(-1.00%) |
Nov 16, 2010 | 28.33 | 28.59 | 27.91 | 28.03 | 572,886 | -0.32(-1.15%) |
Nov 15, 2010 | 28.71 | 28.95 | 28.34 | 28.36 | 516,763 | -0.29(-1.00%) |
Nov 12, 2010 | 28.49 | 29.20 | 28.40 | 28.64 | 655,917 | -0.32(-1.10%) |
Nov 11, 2010 | 28.47 | 29.18 | 28.20 | 28.96 | 403,272 | +0.16(+0.56%) |
Nov 10, 2010 | 28.91 | 28.91 | 28.45 | 28.80 | 463,069 | -0.13(-0.45%) |
Nov 09, 2010 | 29.27 | 29.29 | 28.85 | 28.93 | 417,323 | -0.19(-0.65%) |
Nov 08, 2010 | 29.16 | 29.47 | 28.96 | 29.12 | 416,894 | -0.04(-0.14%) |
Nov 05, 2010 | 29.15 | 29.25 | 28.93 | 29.16 | 542,693 | -0.09(-0.31%) |
Nov 04, 2010 | 28.90 | 29.30 | 28.51 | 29.25 | 1,299,408 | +0.58(+2.02%) |
Nov 03, 2010 | 28.02 | 28.90 | 27.92 | 28.67 | 1,332,980 | +0.80(+2.87%) |
Nov 02, 2010 | 26.82 | 28.09 | 26.82 | 27.87 | 1,363,746 | +1.09(+4.07%) |
Nov 01, 2010 | 27.00 | 27.20 | 26.51 | 26.78 | 903,569 | -0.15(-0.56%) |
Oct 29, 2010 | 26.93 | 27.25 | 26.81 | 26.93 | 537,381 | -0.15(-0.55%) |
Oct 28, 2010 | 27.09 | 27.42 | 26.72 | 27.08 | 701,052 | -0.06(-0.22%) |
Oct 27, 2010 | 26.60 | 27.27 | 26.43 | 27.14 | 825,100 | +0.40(+1.50%) |
Oct 25, 2010 | 26.80 | 26.93 | 26.43 | 26.74 | 675,905 | -0.07(-0.26%) |
Oct 22, 2010 | 26.60 | 27.89 | 26.52 | 26.81 | 1,057,585 | +0.27(+1.02%) |
Oct 21, 2010 | 26.21 | 26.84 | 26.17 | 26.54 | 1,379,252 | +0.46(+1.76%) |
Oct 20, 2010 | 25.76 | 26.38 | 25.59 | 26.08 | 903,445 | +0.28(+1.10%) |
Oct 19, 2010 | 25.35 | 25.96 | 25.30 | 25.80 | 1,530,006 | +0.33(+1.28%) |
Oct 18, 2010 | 26.90 | 26.90 | 25.35 | 25.47 | 2,225,626 | -0.10(-0.39%) |
Oct 15, 2010 | 26.26 | 26.26 | 25.44 | 25.57 | 687,828 | -0.28(-1.08%) |
Oct 14, 2010 | 25.53 | 26.47 | 25.15 | 25.85 | 1,221,947 | +0.30(+1.17%) |
Oct 13, 2010 | 25.15 | 25.63 | 25.02 | 25.55 | 866,381 | +0.49(+1.96%) |
Oct 12, 2010 | 23.91 | 25.70 | 23.82 | 25.06 | 2,479,325 | -0.77(-2.98%) |
Oct 11, 2010 | 26.13 | 26.26 | 25.77 | 25.83 | 428,088 | -0.24(-0.92%) |
Oct 08, 2010 | 26.01 | 26.71 | 25.69 | 26.07 | 650,911 | -0.04(-0.15%) |
Oct 07, 2010 | 26.05 | 26.50 | 25.27 | 26.11 | 1,228,800 | -0.48(-1.81%) |
Oct 06, 2010 | 27.08 | 27.37 | 26.25 | 26.59 | 436,275 | -0.57(-2.10%) |
Oct 05, 2010 | 26.92 | 27.49 | 26.58 | 27.16 | 642,534 | +0.48(+1.80%) |
Oct 04, 2010 | 26.84 | 26.89 | 26.11 | 26.68 | 740,765 | -0.32(-1.19%) |
Oct 01, 2010 | 28.45 | 28.45 | 26.52 | 27.00 | 1,075,709 | -1.14(-4.05%) |
Sep 30, 2010 | 28.58 | 28.83 | 27.63 | 28.14 | 381,312 | -0.33(-1.16%) |
Sep 29, 2010 | 27.93 | 28.90 | 27.86 | 28.47 | 472,290 | +0.49(+1.75%) |
Sep 28, 2010 | 27.64 | 28.04 | 27.10 | 27.98 | 453,456 | +0.30(+1.08%) |
Sep 27, 2010 | 27.82 | 28.00 | 27.47 | 27.68 | 343,933 | -0.06(-0.22%) |
Sep 24, 2010 | 27.33 | 28.08 | 27.19 | 27.74 | 426,951 | +0.71(+2.63%) |
Sep 23, 2010 | 27.39 | 27.55 | 26.86 | 27.03 | 560,826 | -0.40(-1.46%) |
Sep 22, 2010 | 27.73 | 28.19 | 27.34 | 27.43 | 630,020 | -0.40(-1.44%) |
Sep 21, 2010 | 27.74 | 28.33 | 27.74 | 27.83 | 673,449 | +0.09(+0.32%) |
Sep 20, 2010 | 27.04 | 27.85 | 27.03 | 27.74 | 596,627 | +0.74(+2.74%) |
Sep 17, 2010 | 26.95 | 27.24 | 26.55 | 27.00 | 851,291 | +0.57(+2.16%) |
Sep 15, 2010 | 25.81 | 26.63 | 25.61 | 26.43 | 505,016 | +0.61(+2.36%) |
Sep 14, 2010 | 25.68 | 26.39 | 25.49 | 25.82 | 477,014 | +0.03(+0.12%) |
Sep 13, 2010 | 25.22 | 25.95 | 25.22 | 25.79 | 700,739 | +0.62(+2.46%) |
Sep 10, 2010 | 25.60 | 25.69 | 24.97 | 25.17 | 474,580 | -0.44(-1.72%) |
Sep 09, 2010 | 26.03 | 26.24 | 25.23 | 25.61 | 747,658 | -0.17(-0.66%) |
Sep 08, 2010 | 26.53 | 26.90 | 25.66 | 25.78 | 965,240 | -0.71(-2.68%) |
Sep 07, 2010 | 26.55 | 26.78 | 26.21 | 26.49 | 576,576 | -0.04(-0.15%) |
Sep 03, 2010 | 26.72 | 27.12 | 26.50 | 26.53 | 499,958 | +0.18(+0.68%) |
Sep 02, 2010 | 26.04 | 26.59 | 25.78 | 26.35 | 587,256 | +0.24(+0.92%) |