Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.63 | 27.00 | 26.59 | 26.88 | 2,425,295 | -0.03(-0.11%) |
Nov 29, 2010 | 26.56 | 27.01 | 26.49 | 26.91 | 1,493,324 | +0.13(+0.48%) |
Nov 26, 2010 | 26.78 | 27.04 | 26.69 | 26.78 | 662,268 | -0.18(-0.65%) |
Nov 24, 2010 | 26.76 | 26.95 | 26.95 | 26.95 | 1,655,629 | +0.54(+2.05%) |
Nov 23, 2010 | 26.38 | 26.63 | 26.19 | 26.41 | 1,161,071 | -0.17(-0.66%) |
Nov 22, 2010 | 26.43 | 26.68 | 26.23 | 26.58 | 1,472,490 | +0.04(+0.14%) |
Nov 19, 2010 | 26.74 | 26.75 | 26.43 | 26.55 | 1,764,329 | -0.30(-1.10%) |
Nov 18, 2010 | 26.72 | 27.24 | 26.72 | 26.84 | 2,231,690 | +0.28(+1.06%) |
Nov 17, 2010 | 26.35 | 26.57 | 26.08 | 26.56 | 3,839,025 | +0.30(+1.16%) |
Nov 16, 2010 | 26.38 | 26.63 | 26.14 | 26.26 | 2,520,022 | -0.27(-1.03%) |
Nov 15, 2010 | 26.64 | 27.00 | 26.51 | 26.53 | 1,586,938 | -0.02(-0.06%) |
Nov 12, 2010 | 26.81 | 26.94 | 26.51 | 26.55 | 2,021,520 | -0.42(-1.55%) |
Nov 11, 2010 | 27.07 | 27.11 | 26.13 | 26.96 | 4,334,444 | -0.08(-0.31%) |
Nov 10, 2010 | 30.31 | 30.32 | 25.36 | 27.05 | 15,271,866 | -3.40(-11.16%) |
Nov 09, 2010 | 31.26 | 31.26 | 30.38 | 30.45 | 1,197,752 | -0.82(-2.62%) |
Nov 08, 2010 | 31.27 | 31.36 | 31.01 | 31.26 | 751,954 | -0.13(-0.41%) |
Nov 05, 2010 | 30.92 | 31.52 | 30.87 | 31.39 | 928,610 | +0.45(+1.45%) |
Nov 04, 2010 | 30.29 | 31.01 | 30.24 | 30.95 | 1,325,564 | +0.95(+3.16%) |
Nov 03, 2010 | 30.36 | 30.63 | 29.66 | 30.00 | 2,149,623 | -0.36(-1.20%) |
Nov 02, 2010 | 30.54 | 30.70 | 30.34 | 30.36 | 945,990 | +0.11(+0.35%) |
Nov 01, 2010 | 30.09 | 30.73 | 30.05 | 30.26 | 1,455,190 | +0.27(+0.89%) |
Oct 29, 2010 | 30.10 | 30.45 | 29.93 | 29.99 | 1,691,547 | -0.28(-0.93%) |
Oct 28, 2010 | 31.76 | 31.76 | 30.13 | 30.27 | 1,826,256 | -1.05(-3.37%) |
Oct 27, 2010 | 31.19 | 31.41 | 30.64 | 31.33 | 1,090,912 | +0.05(+0.15%) |
Oct 25, 2010 | 31.64 | 31.76 | 31.24 | 31.28 | 937,503 | -0.10(-0.31%) |
Oct 22, 2010 | 31.42 | 31.52 | 31.20 | 31.38 | 452,970 | -0.03(-0.10%) |
Oct 21, 2010 | 31.47 | 31.75 | 31.20 | 31.41 | 752,573 | +0.08(+0.24%) |
Oct 20, 2010 | 31.22 | 31.49 | 31.01 | 31.33 | 1,013,124 | +0.16(+0.51%) |
Oct 19, 2010 | 31.22 | 31.67 | 31.04 | 31.17 | 1,371,630 | -0.44(-1.39%) |
Oct 18, 2010 | 30.98 | 31.63 | 30.98 | 31.61 | 1,057,287 | +0.55(+1.78%) |
Oct 15, 2010 | 31.19 | 31.32 | 30.75 | 31.06 | 1,332,923 | +0.05(+0.17%) |
Oct 14, 2010 | 31.19 | 31.76 | 30.85 | 31.01 | 1,318,674 | -0.22(-0.70%) |
Oct 13, 2010 | 31.01 | 31.51 | 30.93 | 31.23 | 876,560 | +0.36(+1.18%) |
Oct 12, 2010 | 30.63 | 30.92 | 30.43 | 30.86 | 1,135,030 | +0.20(+0.67%) |
Oct 11, 2010 | 30.97 | 30.99 | 30.46 | 30.66 | 1,525,583 | -0.36(-1.15%) |
Oct 08, 2010 | 31.01 | 31.17 | 30.57 | 31.01 | 1,620,514 | -0.12(-0.39%) |
Oct 07, 2010 | 31.52 | 31.61 | 31.11 | 31.14 | 1,829,554 | -0.24(-0.75%) |
Oct 06, 2010 | 31.41 | 31.62 | 31.22 | 31.37 | 1,820,333 | +0.00(+0.00%) |
Oct 05, 2010 | 30.97 | 31.44 | 30.57 | 31.37 | 1,531,304 | +0.72(+2.35%) |
Oct 04, 2010 | 30.72 | 30.94 | 30.59 | 30.65 | 1,835,215 | -0.15(-0.49%) |
Oct 01, 2010 | 30.80 | 31.23 | 30.64 | 30.80 | 1,577,779 | -0.07(-0.23%) |
Sep 30, 2010 | 30.87 | 31.28 | 30.81 | 30.87 | 5,537 | +0.25(+0.83%) |
Sep 29, 2010 | 30.60 | 30.81 | 30.32 | 30.62 | 1,431,148 | -0.14(-0.47%) |
Sep 28, 2010 | 30.67 | 30.86 | 30.15 | 30.76 | 8,044 | +0.13(+0.42%) |
Sep 27, 2010 | 30.57 | 30.98 | 30.53 | 30.64 | 1,232,449 | +0.02(+0.05%) |
Sep 24, 2010 | 30.14 | 30.62 | 30.14 | 30.62 | 1,025,914 | +0.78(+2.62%) |
Sep 23, 2010 | 30.03 | 30.34 | 29.82 | 29.84 | 1,070,082 | -0.46(-1.53%) |
Sep 22, 2010 | 30.42 | 30.63 | 30.30 | 30.30 | 1,550,799 | -0.28(-0.92%) |
Sep 21, 2010 | 30.79 | 30.93 | 30.48 | 30.58 | 1,042,340 | -0.21(-0.69%) |
Sep 20, 2010 | 30.43 | 30.85 | 30.35 | 30.79 | 1,433,413 | +0.46(+1.50%) |
Sep 17, 2010 | 30.34 | 30.62 | 30.16 | 30.34 | 2,154,252 | -0.14(-0.47%) |
Sep 15, 2010 | 29.92 | 30.58 | 29.88 | 30.48 | 1,414,825 | +0.34(+1.13%) |
Sep 14, 2010 | 29.96 | 30.26 | 29.81 | 30.14 | 1,188,895 | +0.08(+0.28%) |
Sep 13, 2010 | 30.07 | 30.19 | 29.85 | 30.06 | 1,071,665 | +0.32(+1.07%) |
Sep 10, 2010 | 29.50 | 29.80 | 29.38 | 29.74 | 938,642 | +0.19(+0.64%) |
Sep 09, 2010 | 29.91 | 29.94 | 29.24 | 29.55 | 1,415 | +0.03(+0.10%) |
Sep 08, 2010 | 29.16 | 29.58 | 29.05 | 29.52 | 1,546,198 | +0.45(+1.54%) |
Sep 07, 2010 | 29.12 | 29.28 | 28.97 | 29.07 | 156 | -0.30(-1.01%) |
Sep 03, 2010 | 28.82 | 29.37 | 28.64 | 29.37 | 1,312,162 | +0.83(+2.92%) |
Sep 02, 2010 | 28.65 | 28.68 | 28.16 | 28.53 | 1,343,826 | +0.05(+0.16%) |