Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.66 | 29.69 | 29.33 | 29.56 | 1,427,623 | -0.38(-1.28%) |
Nov 29, 2010 | 29.65 | 30.00 | 29.30 | 29.95 | 832,216 | +0.11(+0.37%) |
Nov 26, 2010 | 29.69 | 29.95 | 29.55 | 29.83 | 257,170 | -0.13(-0.43%) |
Nov 24, 2010 | 29.30 | 29.96 | 29.96 | 29.96 | 691,860 | +0.84(+2.87%) |
Nov 23, 2010 | 29.15 | 29.28 | 28.98 | 29.13 | 616,994 | -0.29(-0.99%) |
Nov 22, 2010 | 29.41 | 29.55 | 29.14 | 29.42 | 653,111 | -0.18(-0.61%) |
Nov 19, 2010 | 29.50 | 29.60 | 29.20 | 29.60 | 829,463 | +0.03(+0.12%) |
Nov 18, 2010 | 29.47 | 29.64 | 29.43 | 29.56 | 871,593 | +0.36(+1.22%) |
Nov 17, 2010 | 28.94 | 29.37 | 28.94 | 29.20 | 957,739 | +0.31(+1.09%) |
Nov 16, 2010 | 29.06 | 29.09 | 28.75 | 28.89 | 875,626 | -0.33(-1.13%) |
Nov 15, 2010 | 29.31 | 29.35 | 29.15 | 29.22 | 557,935 | +0.05(+0.17%) |
Nov 12, 2010 | 29.43 | 29.59 | 29.12 | 29.17 | 558,972 | -0.38(-1.29%) |
Nov 11, 2010 | 29.43 | 29.67 | 29.26 | 29.55 | 492,089 | -0.06(-0.20%) |
Nov 10, 2010 | 29.19 | 29.68 | 29.03 | 29.61 | 1,071,603 | +0.40(+1.37%) |
Nov 09, 2010 | 29.52 | 29.65 | 29.14 | 29.21 | 811,847 | -0.29(-0.98%) |
Nov 08, 2010 | 29.54 | 29.63 | 29.31 | 29.50 | 513,477 | -0.03(-0.12%) |
Nov 05, 2010 | 29.67 | 29.67 | 29.32 | 29.54 | 884,331 | -0.17(-0.57%) |
Nov 04, 2010 | 29.39 | 29.72 | 29.37 | 29.71 | 1,009,403 | +0.54(+1.87%) |
Nov 03, 2010 | 28.96 | 29.21 | 28.83 | 29.16 | 791,596 | +0.23(+0.79%) |
Nov 02, 2010 | 28.81 | 29.10 | 28.81 | 28.93 | 622,640 | +0.35(+1.22%) |
Nov 01, 2010 | 28.57 | 28.85 | 28.42 | 28.58 | 1,176,967 | +0.42(+1.48%) |
Oct 29, 2010 | 27.72 | 28.21 | 27.72 | 28.17 | 895,372 | +0.37(+1.35%) |
Oct 28, 2010 | 27.78 | 28.27 | 27.60 | 27.79 | 801,649 | +0.23(+0.83%) |
Oct 27, 2010 | 27.88 | 27.88 | 27.39 | 27.56 | 1,024,075 | -0.51(-1.82%) |
Oct 25, 2010 | 28.04 | 28.17 | 27.93 | 28.07 | 615,990 | +0.26(+0.92%) |
Oct 22, 2010 | 27.72 | 27.88 | 27.58 | 27.82 | 366,459 | +0.03(+0.12%) |
Oct 21, 2010 | 27.67 | 27.80 | 27.36 | 27.78 | 1,072,238 | +0.21(+0.77%) |
Oct 20, 2010 | 27.38 | 27.61 | 27.27 | 27.57 | 621,699 | +0.30(+1.09%) |
Oct 19, 2010 | 27.11 | 27.61 | 27.10 | 27.27 | 973,503 | -0.26(-0.93%) |
Oct 18, 2010 | 27.33 | 27.53 | 27.25 | 27.53 | 503,350 | +0.24(+0.87%) |
Oct 15, 2010 | 27.33 | 27.48 | 27.15 | 27.29 | 712,401 | +0.18(+0.66%) |
Oct 14, 2010 | 27.21 | 27.43 | 27.02 | 27.11 | 702,185 | -0.08(-0.28%) |
Oct 13, 2010 | 26.88 | 27.24 | 26.78 | 27.19 | 662,962 | +0.48(+1.81%) |
Oct 12, 2010 | 26.70 | 26.82 | 26.36 | 26.70 | 521,915 | -0.03(-0.10%) |
Oct 11, 2010 | 26.85 | 26.89 | 26.70 | 26.73 | 319,375 | -0.09(-0.35%) |
Oct 08, 2010 | 26.82 | 26.87 | 26.63 | 26.82 | 517,847 | +0.08(+0.32%) |
Oct 07, 2010 | 26.93 | 27.04 | 26.62 | 26.74 | 545,755 | +0.03(+0.13%) |
Oct 06, 2010 | 26.73 | 26.88 | 26.60 | 26.70 | 582,966 | -0.01(-0.03%) |
Oct 05, 2010 | 26.37 | 26.75 | 26.14 | 26.71 | 777,468 | +0.58(+2.21%) |
Oct 04, 2010 | 26.37 | 26.53 | 25.96 | 26.14 | 527,280 | -0.31(-1.19%) |
Oct 01, 2010 | 26.45 | 26.80 | 26.31 | 26.45 | 820,392 | -0.07(-0.28%) |
Sep 30, 2010 | 26.53 | 26.94 | 26.38 | 26.52 | 2,470 | +0.09(+0.34%) |
Sep 29, 2010 | 26.27 | 26.52 | 26.21 | 26.43 | 482,108 | +0.05(+0.19%) |
Sep 28, 2010 | 26.20 | 26.42 | 25.87 | 26.38 | 8,126 | +0.27(+1.04%) |
Sep 27, 2010 | 26.19 | 26.28 | 25.97 | 26.11 | 510,380 | -0.13(-0.49%) |
Sep 24, 2010 | 25.78 | 26.24 | 25.78 | 26.24 | 707,474 | +0.75(+2.94%) |
Sep 23, 2010 | 25.49 | 25.74 | 25.40 | 25.49 | 926,716 | -0.19(-0.73%) |
Sep 22, 2010 | 25.92 | 26.04 | 25.57 | 25.68 | 602,081 | -0.27(-1.05%) |
Sep 21, 2010 | 25.97 | 26.12 | 25.85 | 25.95 | 748,637 | -0.03(-0.10%) |
Sep 20, 2010 | 25.61 | 25.98 | 25.52 | 25.97 | 550,128 | +0.46(+1.80%) |
Sep 17, 2010 | 25.51 | 25.62 | 25.25 | 25.51 | 804,422 | +0.21(+0.84%) |
Sep 15, 2010 | 25.42 | 25.44 | 25.22 | 25.30 | 624,596 | -0.15(-0.60%) |
Sep 14, 2010 | 25.63 | 25.65 | 25.44 | 25.45 | 1,227,227 | -0.27(-1.06%) |
Sep 13, 2010 | 25.60 | 25.74 | 25.44 | 25.73 | 753,454 | +0.32(+1.27%) |
Sep 10, 2010 | 25.29 | 25.54 | 25.13 | 25.40 | 645,664 | +0.15(+0.61%) |
Sep 09, 2010 | 25.71 | 25.79 | 25.18 | 25.25 | 1,430 | -0.25(-0.97%) |
Sep 08, 2010 | 25.49 | 25.55 | 25.39 | 25.50 | 557,073 | +0.14(+0.54%) |
Sep 07, 2010 | 25.68 | 25.75 | 25.35 | 25.36 | 158 | -0.43(-1.65%) |
Sep 03, 2010 | 26.06 | 26.08 | 25.73 | 25.79 | 1,480,884 | -0.08(-0.30%) |
Sep 02, 2010 | 25.76 | 25.93 | 25.73 | 25.86 | 791,457 | +0.16(+0.63%) |