Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.09 | 29.21 | 29.02 | 29.09 | 1,259,760 | -0.17(-0.58%) |
Nov 29, 2010 | 29.27 | 29.29 | 29.12 | 29.26 | 961,041 | +0.22(+0.76%) |
Nov 26, 2010 | 29.15 | 29.30 | 29.04 | 29.04 | 381,223 | -0.34(-1.16%) |
Nov 24, 2010 | 29.27 | 29.38 | 29.38 | 29.38 | 1,319,103 | +0.26(+0.89%) |
Nov 23, 2010 | 28.62 | 29.15 | 28.46 | 29.12 | 2,079,245 | +0.11(+0.38%) |
Nov 22, 2010 | 29.03 | 29.07 | 28.74 | 29.01 | 1,510,647 | +0.02(+0.07%) |
Nov 19, 2010 | 29.17 | 29.52 | 28.92 | 28.99 | 2,496,094 | -0.55(-1.86%) |
Nov 18, 2010 | 29.39 | 29.54 | 29.28 | 29.54 | 2,339,577 | +1.04(+3.65%) |
Nov 17, 2010 | 28.47 | 28.74 | 28.40 | 28.50 | 2,172,211 | +0.22(+0.78%) |
Nov 16, 2010 | 28.93 | 29.00 | 28.23 | 28.28 | 3,418,554 | -0.94(-3.22%) |
Nov 15, 2010 | 29.10 | 29.40 | 29.02 | 29.22 | 2,703,143 | +0.35(+1.21%) |
Nov 12, 2010 | 29.61 | 29.69 | 28.80 | 28.87 | 5,939,019 | -1.26(-4.18%) |
Nov 11, 2010 | 30.75 | 30.78 | 30.12 | 30.13 | 2,441,093 | -0.70(-2.27%) |
Nov 10, 2010 | 30.86 | 30.94 | 30.62 | 30.83 | 2,130,036 | -0.05(-0.16%) |
Nov 09, 2010 | 31.56 | 31.65 | 30.83 | 30.88 | 6,707,711 | +0.17(+0.55%) |
Nov 08, 2010 | 30.36 | 30.73 | 30.32 | 30.71 | 4,418,205 | +0.38(+1.25%) |
Nov 05, 2010 | 30.25 | 30.41 | 30.11 | 30.33 | 1,948,218 | -0.07(-0.23%) |
Nov 04, 2010 | 30.11 | 30.51 | 30.11 | 30.40 | 3,251,478 | +0.67(+2.25%) |
Nov 03, 2010 | 29.79 | 29.85 | 29.41 | 29.73 | 2,184,183 | +0.02(+0.07%) |
Nov 02, 2010 | 29.79 | 29.83 | 29.61 | 29.71 | 2,428,818 | +0.24(+0.81%) |
Nov 01, 2010 | 29.77 | 29.83 | 29.46 | 29.47 | 2,593,878 | -0.23(-0.77%) |
Oct 29, 2010 | 29.68 | 29.75 | 29.60 | 29.70 | 1,055,670 | +0.16(+0.54%) |
Oct 28, 2010 | 29.72 | 29.77 | 29.49 | 29.54 | 1,914,766 | +0.01(+0.03%) |
Oct 27, 2010 | 29.46 | 29.59 | 29.31 | 29.53 | 1,797,934 | +0.11(+0.37%) |
Oct 25, 2010 | 29.57 | 29.64 | 29.33 | 29.42 | 1,900,101 | +0.29(+1.00%) |
Oct 22, 2010 | 29.22 | 29.28 | 29.11 | 29.13 | 1,431,969 | +0.03(+0.10%) |
Oct 21, 2010 | 29.38 | 29.41 | 29.09 | 29.10 | 2,153,067 | -0.07(-0.24%) |
Oct 20, 2010 | 28.75 | 29.20 | 28.74 | 29.17 | 3,017,461 | +0.77(+2.71%) |
Oct 19, 2010 | 28.30 | 28.66 | 28.25 | 28.40 | 1,625,977 | -0.20(-0.70%) |
Oct 18, 2010 | 28.59 | 28.66 | 28.46 | 28.60 | 1,170,927 | +0.08(+0.28%) |
Oct 15, 2010 | 28.88 | 28.89 | 28.52 | 28.52 | 2,316,472 | -0.28(-0.97%) |
Oct 14, 2010 | 28.77 | 28.86 | 28.69 | 28.80 | 2,046,810 | +0.11(+0.38%) |
Oct 13, 2010 | 28.88 | 28.91 | 28.65 | 28.69 | 2,345,314 | -0.17(-0.59%) |
Oct 12, 2010 | 28.52 | 28.95 | 28.44 | 28.86 | 2,621,764 | +0.56(+1.98%) |
Oct 11, 2010 | 28.96 | 28.98 | 28.30 | 28.30 | 3,485,764 | -0.41(-1.43%) |
Oct 08, 2010 | 28.71 | 28.79 | 27.54 | 28.71 | 6,926,516 | +1.69(+6.25%) |
Oct 07, 2010 | 27.02 | 27.12 | 26.90 | 27.02 | 1,630,615 | +0.23(+0.86%) |
Oct 06, 2010 | 26.87 | 26.94 | 26.78 | 26.79 | 1,942,957 | -0.17(-0.63%) |
Oct 05, 2010 | 26.66 | 26.98 | 26.60 | 26.96 | 3,000 | +0.57(+2.16%) |
Oct 04, 2010 | 26.42 | 26.57 | 26.38 | 26.39 | 2,828,038 | -0.26(-0.98%) |
Oct 01, 2010 | 26.65 | 27.48 | 26.56 | 26.65 | 4,542,761 | -0.83(-3.02%) |
Sep 30, 2010 | 27.57 | 27.63 | 27.03 | 27.48 | 2,661,229 | -0.12(-0.43%) |
Sep 29, 2010 | 27.48 | 27.70 | 27.35 | 27.60 | 1,798,263 | -0.27(-0.97%) |
Sep 28, 2010 | 27.90 | 28.03 | 27.85 | 27.87 | 959,936 | -0.13(-0.46%) |
Sep 27, 2010 | 28.03 | 28.07 | 27.88 | 28.00 | 1,951,122 | +0.10(+0.36%) |
Sep 24, 2010 | 27.58 | 27.97 | 27.58 | 27.90 | 1,373,030 | +0.55(+2.01%) |
Sep 23, 2010 | 27.40 | 27.51 | 27.33 | 27.35 | 1,684,276 | -0.16(-0.58%) |
Sep 22, 2010 | 27.73 | 27.77 | 27.37 | 27.51 | 1,358,686 | +0.05(+0.18%) |
Sep 21, 2010 | 27.56 | 27.80 | 27.43 | 27.46 | 1,218,264 | -0.10(-0.36%) |
Sep 20, 2010 | 27.92 | 27.92 | 27.53 | 27.56 | 2,082,739 | -0.20(-0.72%) |
Sep 17, 2010 | 27.76 | 27.79 | 27.56 | 27.76 | 2,378,195 | +0.37(+1.35%) |
Sep 15, 2010 | 27.48 | 27.53 | 27.38 | 27.39 | 695,753 | -0.16(-0.58%) |
Sep 14, 2010 | 27.22 | 27.57 | 27.22 | 27.55 | 700 | +0.34(+1.25%) |
Sep 13, 2010 | 27.08 | 27.25 | 27.07 | 27.21 | 891,049 | +0.27(+1.00%) |
Sep 10, 2010 | 26.97 | 27.15 | 26.92 | 26.94 | 1,114,442 | -0.10(-0.37%) |
Sep 09, 2010 | 26.87 | 27.08 | 26.83 | 27.04 | 2,228,714 | +0.20(+0.75%) |
Sep 08, 2010 | 26.86 | 26.99 | 26.83 | 26.84 | 1,120,636 | -0.04(-0.15%) |
Sep 07, 2010 | 26.73 | 26.99 | 26.73 | 26.88 | 1,830,096 | -0.08(-0.30%) |
Sep 03, 2010 | 26.67 | 26.97 | 26.51 | 26.96 | 1,853,050 | +0.46(+1.74%) |
Sep 02, 2010 | 26.35 | 26.54 | 26.35 | 26.50 | 679,816 | +0.20(+0.76%) |