Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.48 | 28.75 | 28.28 | 28.55 | 616,427 | -0.66(-2.25%) |
Nov 29, 2010 | 28.78 | 29.33 | 28.52 | 29.21 | 545,500 | -0.17(-0.59%) |
Nov 26, 2010 | 29.12 | 29.49 | 29.03 | 29.38 | 196,801 | -0.47(-1.58%) |
Nov 24, 2010 | 29.57 | 29.85 | 29.85 | 29.85 | 238,835 | +0.75(+2.59%) |
Nov 23, 2010 | 29.23 | 29.39 | 28.96 | 29.10 | 507,170 | -1.30(-4.29%) |
Nov 22, 2010 | 30.14 | 30.50 | 29.95 | 30.40 | 267,369 | -0.49(-1.57%) |
Nov 19, 2010 | 30.30 | 30.89 | 30.20 | 30.89 | 382,894 | +0.20(+0.67%) |
Nov 18, 2010 | 30.30 | 30.80 | 30.20 | 30.68 | 403,103 | +0.26(+0.84%) |
Nov 17, 2010 | 30.22 | 30.65 | 30.20 | 30.43 | 343,056 | +0.52(+1.73%) |
Nov 16, 2010 | 30.22 | 30.27 | 29.70 | 29.91 | 395,107 | -0.87(-2.82%) |
Nov 15, 2010 | 30.77 | 31.04 | 30.71 | 30.78 | 186,289 | +0.11(+0.35%) |
Nov 12, 2010 | 31.01 | 31.19 | 30.50 | 30.67 | 340,041 | -0.72(-2.30%) |
Nov 11, 2010 | 31.25 | 31.39 | 31.05 | 31.39 | 385,686 | +0.03(+0.08%) |
Nov 10, 2010 | 31.23 | 31.40 | 30.94 | 31.37 | 412,054 | +0.43(+1.38%) |
Nov 09, 2010 | 31.69 | 31.81 | 30.81 | 30.94 | 348,622 | -0.29(-0.94%) |
Nov 08, 2010 | 30.98 | 31.23 | 30.88 | 31.23 | 354,535 | +0.27(+0.87%) |
Nov 05, 2010 | 30.57 | 30.97 | 30.45 | 30.96 | 339,671 | +0.30(+0.98%) |
Nov 04, 2010 | 30.64 | 30.73 | 30.37 | 30.66 | 383,390 | +0.73(+2.43%) |
Nov 03, 2010 | 29.76 | 30.00 | 29.49 | 29.93 | 322,611 | +0.42(+1.43%) |
Nov 02, 2010 | 29.31 | 29.57 | 29.24 | 29.51 | 168,689 | +0.39(+1.34%) |
Nov 01, 2010 | 28.96 | 29.23 | 28.96 | 29.12 | 191,532 | +0.20(+0.71%) |
Oct 29, 2010 | 28.87 | 28.96 | 28.76 | 28.92 | 254,233 | -0.09(-0.31%) |
Oct 28, 2010 | 28.98 | 29.12 | 28.80 | 29.01 | 286,425 | +0.27(+0.93%) |
Oct 27, 2010 | 28.74 | 28.77 | 28.39 | 28.74 | 225,447 | -0.29(-0.99%) |
Oct 25, 2010 | 29.10 | 29.39 | 29.00 | 29.03 | 474,359 | -0.20(-0.70%) |
Oct 22, 2010 | 29.33 | 29.35 | 29.14 | 29.23 | 369,336 | +0.04(+0.13%) |
Oct 21, 2010 | 29.60 | 29.69 | 28.92 | 29.19 | 403,923 | +0.01(+0.02%) |
Oct 20, 2010 | 28.98 | 29.43 | 28.96 | 29.19 | 416,388 | +0.11(+0.37%) |
Oct 19, 2010 | 29.10 | 29.30 | 28.96 | 29.08 | 739,747 | -0.43(-1.45%) |
Oct 18, 2010 | 29.63 | 29.69 | 29.42 | 29.51 | 291,942 | -0.06(-0.19%) |
Oct 15, 2010 | 29.55 | 29.67 | 29.08 | 29.56 | 468,654 | -0.08(-0.26%) |
Oct 14, 2010 | 29.51 | 29.95 | 29.47 | 29.64 | 636,994 | -0.23(-0.77%) |
Oct 13, 2010 | 29.70 | 30.15 | 29.67 | 29.87 | 826,960 | +0.34(+1.15%) |
Oct 12, 2010 | 29.09 | 29.67 | 28.93 | 29.53 | 567,404 | +0.01(+0.02%) |
Oct 11, 2010 | 29.32 | 29.68 | 29.21 | 29.52 | 399,667 | -0.04(-0.15%) |
Oct 08, 2010 | 29.57 | 29.61 | 29.03 | 29.57 | 397,078 | +0.14(+0.47%) |
Oct 07, 2010 | 29.97 | 30.06 | 29.13 | 29.43 | 647,956 | -0.36(-1.22%) |
Oct 06, 2010 | 29.64 | 29.80 | 29.50 | 29.79 | 563,892 | +0.32(+1.10%) |
Oct 05, 2010 | 28.86 | 29.49 | 28.79 | 29.47 | 718,669 | +1.25(+4.42%) |
Oct 04, 2010 | 28.31 | 28.51 | 28.00 | 28.22 | 357,251 | -0.01(-0.04%) |
Oct 01, 2010 | 28.23 | 28.27 | 27.90 | 28.23 | 447,466 | +0.27(+0.98%) |
Sep 30, 2010 | 27.89 | 28.03 | 27.62 | 27.96 | 381,519 | -0.02(-0.07%) |
Sep 29, 2010 | 28.01 | 28.11 | 27.86 | 27.98 | 363,797 | +0.01(+0.02%) |
Sep 28, 2010 | 27.42 | 28.05 | 27.20 | 27.97 | 457,244 | +0.47(+1.70%) |
Sep 27, 2010 | 27.76 | 27.83 | 27.50 | 27.50 | 1,358,091 | +0.25(+0.92%) |
Sep 24, 2010 | 27.05 | 27.33 | 27.01 | 27.25 | 456,755 | +0.49(+1.82%) |
Sep 23, 2010 | 26.93 | 27.13 | 26.63 | 26.77 | 375,173 | -0.17(-0.65%) |
Sep 22, 2010 | 27.18 | 27.20 | 26.90 | 26.94 | 288,976 | +0.06(+0.23%) |
Sep 21, 2010 | 26.98 | 27.04 | 26.62 | 26.88 | 350,953 | -0.26(-0.94%) |
Sep 20, 2010 | 26.77 | 27.24 | 26.61 | 27.13 | 500,455 | +0.62(+2.33%) |
Sep 17, 2010 | 26.52 | 26.57 | 26.31 | 26.52 | 440,360 | +0.30(+1.14%) |
Sep 15, 2010 | 26.27 | 26.33 | 26.09 | 26.22 | 319,811 | -0.29(-1.08%) |
Sep 14, 2010 | 26.38 | 26.74 | 26.33 | 26.50 | 667,297 | +0.41(+1.55%) |
Sep 13, 2010 | 26.04 | 26.20 | 25.97 | 26.10 | 456,492 | +0.96(+3.80%) |
Sep 10, 2010 | 24.92 | 25.20 | 24.90 | 25.14 | 221,434 | +0.18(+0.73%) |
Sep 09, 2010 | 25.46 | 25.46 | 24.86 | 24.96 | 313,675 | +0.32(+1.29%) |
Sep 08, 2010 | 24.40 | 24.74 | 24.40 | 24.64 | 170,006 | +0.31(+1.28%) |
Sep 07, 2010 | 24.54 | 24.54 | 24.20 | 24.33 | 198,670 | -0.53(-2.13%) |
Sep 03, 2010 | 24.74 | 24.94 | 24.67 | 24.86 | 274,730 | +0.24(+0.99%) |
Sep 02, 2010 | 24.65 | 24.69 | 24.39 | 24.62 | 255,843 | -0.12(-0.48%) |