Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.28 | 31.07 | 30.24 | 30.48 | 1,022,473 | -0.28(-0.90%) |
Nov 29, 2010 | 30.36 | 30.84 | 30.10 | 30.76 | 891,104 | +0.27(+0.90%) |
Nov 26, 2010 | 30.94 | 31.10 | 30.47 | 30.48 | 339,355 | -0.80(-2.57%) |
Nov 24, 2010 | 30.83 | 31.29 | 31.29 | 31.29 | 663,632 | +0.67(+2.20%) |
Nov 23, 2010 | 30.90 | 30.91 | 29.98 | 30.61 | 1,211,248 | -0.70(-2.24%) |
Nov 22, 2010 | 31.15 | 31.52 | 30.74 | 31.31 | 1,446,600 | +0.00(+0.01%) |
Nov 19, 2010 | 30.77 | 31.36 | 30.32 | 31.31 | 1,139,878 | +0.50(+1.62%) |
Nov 18, 2010 | 30.76 | 31.13 | 30.68 | 30.81 | 1,394,858 | +0.46(+1.53%) |
Nov 17, 2010 | 30.03 | 30.57 | 29.91 | 30.35 | 1,049,214 | +0.34(+1.13%) |
Nov 16, 2010 | 29.95 | 30.52 | 29.58 | 30.01 | 1,559,527 | -0.26(-0.85%) |
Nov 15, 2010 | 30.53 | 30.54 | 30.06 | 30.26 | 932,030 | -0.14(-0.46%) |
Nov 12, 2010 | 31.16 | 31.16 | 30.04 | 30.40 | 1,352,169 | -1.12(-3.57%) |
Nov 11, 2010 | 31.03 | 31.72 | 30.69 | 31.53 | 1,182,964 | +0.34(+1.09%) |
Nov 10, 2010 | 31.03 | 31.22 | 30.46 | 31.19 | 1,820,488 | +0.05(+0.17%) |
Nov 09, 2010 | 30.62 | 31.59 | 30.59 | 31.14 | 3,296,825 | +0.75(+2.47%) |
Nov 08, 2010 | 29.97 | 30.46 | 29.97 | 30.39 | 1,173,449 | +0.29(+0.97%) |
Nov 05, 2010 | 29.97 | 30.14 | 29.59 | 30.10 | 1,622,042 | +0.10(+0.34%) |
Nov 04, 2010 | 29.74 | 30.14 | 29.35 | 29.99 | 2,799,361 | +0.48(+1.61%) |
Nov 03, 2010 | 29.26 | 29.60 | 28.78 | 29.52 | 1,966,569 | +0.38(+1.29%) |
Nov 02, 2010 | 28.44 | 29.27 | 28.37 | 29.14 | 2,181,350 | +1.01(+3.61%) |
Nov 01, 2010 | 27.61 | 28.18 | 27.61 | 28.13 | 2,158,005 | +0.84(+3.07%) |
Oct 29, 2010 | 27.45 | 27.63 | 26.92 | 27.29 | 2,208,136 | -0.20(-0.74%) |
Oct 28, 2010 | 27.78 | 27.98 | 27.33 | 27.49 | 2,639,329 | -0.21(-0.76%) |
Oct 27, 2010 | 26.46 | 28.00 | 26.07 | 27.70 | 11,179,492 | +3.88(+16.27%) |
Oct 25, 2010 | 23.79 | 24.07 | 23.47 | 23.83 | 1,998,576 | +0.26(+1.12%) |
Oct 22, 2010 | 23.06 | 23.57 | 22.84 | 23.56 | 1,894,446 | +0.63(+2.73%) |
Oct 21, 2010 | 23.45 | 23.70 | 22.77 | 22.94 | 1,364,658 | -0.46(-1.96%) |
Oct 20, 2010 | 23.40 | 23.51 | 23.19 | 23.40 | 1,402,544 | +0.15(+0.66%) |
Oct 19, 2010 | 23.51 | 23.82 | 23.07 | 23.24 | 1,670,059 | -0.75(-3.13%) |
Oct 18, 2010 | 24.28 | 24.36 | 23.81 | 23.99 | 860,564 | -0.32(-1.32%) |
Oct 15, 2010 | 24.27 | 24.44 | 23.89 | 24.31 | 1,006,903 | +0.14(+0.58%) |
Oct 14, 2010 | 24.56 | 24.79 | 24.02 | 24.17 | 1,384,933 | -0.40(-1.62%) |
Oct 13, 2010 | 24.36 | 24.73 | 24.28 | 24.57 | 2,264,444 | +0.67(+2.82%) |
Oct 12, 2010 | 23.30 | 24.31 | 23.01 | 23.89 | 3,666,301 | +0.58(+2.50%) |
Oct 11, 2010 | 23.23 | 23.54 | 23.14 | 23.31 | 705,567 | +0.04(+0.17%) |
Oct 08, 2010 | 23.27 | 23.47 | 23.02 | 23.27 | 1,664,904 | -0.06(-0.25%) |
Oct 07, 2010 | 23.48 | 23.53 | 22.94 | 23.33 | 1,548,305 | -0.01(-0.04%) |
Oct 06, 2010 | 23.40 | 23.47 | 22.94 | 23.34 | 2,501,521 | -0.17(-0.71%) |
Oct 05, 2010 | 23.60 | 23.66 | 23.26 | 23.51 | 1,298,987 | +0.35(+1.50%) |
Oct 04, 2010 | 23.50 | 23.52 | 22.76 | 23.16 | 1,519,787 | -0.46(-1.94%) |
Oct 01, 2010 | 23.62 | 24.04 | 23.32 | 23.62 | 2,035,564 | -0.14(-0.60%) |
Sep 30, 2010 | 23.76 | 24.04 | 23.00 | 23.76 | 5,441 | +0.16(+0.70%) |
Sep 29, 2010 | 23.48 | 23.90 | 23.36 | 23.59 | 2,100,008 | +0.02(+0.07%) |
Sep 28, 2010 | 23.30 | 23.67 | 22.95 | 23.58 | 1,451,384 | +0.22(+0.94%) |
Sep 27, 2010 | 23.65 | 23.89 | 23.34 | 23.36 | 1,080,348 | -0.30(-1.25%) |
Sep 24, 2010 | 23.76 | 23.93 | 23.35 | 23.65 | 1,530,386 | +0.21(+0.90%) |
Sep 23, 2010 | 23.29 | 23.52 | 23.05 | 23.44 | 1,350,555 | -0.04(-0.17%) |
Sep 22, 2010 | 23.81 | 24.22 | 23.30 | 23.48 | 1,167,636 | -0.50(-2.08%) |
Sep 21, 2010 | 23.16 | 24.10 | 23.09 | 23.98 | 2,115,928 | +0.75(+3.25%) |
Sep 20, 2010 | 22.93 | 23.29 | 22.64 | 23.22 | 1,046,589 | +0.34(+1.46%) |
Sep 17, 2010 | 22.89 | 23.50 | 22.82 | 22.89 | 2,813,701 | -1.05(-4.37%) |
Sep 15, 2010 | 23.24 | 24.04 | 23.05 | 23.93 | 1,771,369 | +0.56(+2.40%) |
Sep 14, 2010 | 23.29 | 23.60 | 23.19 | 23.37 | 1,064,644 | +0.07(+0.32%) |
Sep 13, 2010 | 23.38 | 23.62 | 23.22 | 23.30 | 1,561,499 | +0.17(+0.74%) |
Sep 10, 2010 | 22.88 | 23.18 | 22.64 | 23.13 | 1,736,080 | +0.38(+1.69%) |
Sep 09, 2010 | 23.08 | 23.19 | 22.70 | 22.74 | 1,898,554 | +0.00(+0.02%) |
Sep 08, 2010 | 22.65 | 22.97 | 22.62 | 22.74 | 979,915 | +0.00(+0.00%) |
Sep 07, 2010 | 23.13 | 23.13 | 22.62 | 22.74 | 882,716 | -0.52(-2.26%) |
Sep 03, 2010 | 23.37 | 23.58 | 23.07 | 23.26 | 536,713 | +0.19(+0.82%) |
Sep 02, 2010 | 22.88 | 23.18 | 22.67 | 23.07 | 622,196 | +0.22(+0.96%) |