Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.58 | 31.02 | 29.97 | 30.94 | 267,708 | -0.19(-0.62%) |
Nov 29, 2010 | 29.47 | 31.14 | 29.47 | 31.14 | 249,552 | +1.44(+4.84%) |
Nov 26, 2010 | 29.76 | 29.87 | 29.60 | 29.70 | 13,920 | -0.26(-0.86%) |
Nov 24, 2010 | 28.72 | 29.96 | 29.96 | 29.96 | 73,375 | +1.36(+4.74%) |
Nov 23, 2010 | 28.17 | 28.62 | 28.04 | 28.60 | 60,939 | -0.02(-0.08%) |
Nov 22, 2010 | 28.10 | 28.71 | 27.91 | 28.63 | 99,124 | +0.57(+2.03%) |
Nov 19, 2010 | 27.16 | 28.18 | 26.59 | 28.06 | 92,022 | +0.94(+3.47%) |
Nov 18, 2010 | 26.89 | 27.32 | 26.72 | 27.12 | 71,050 | +0.60(+2.25%) |
Nov 17, 2010 | 26.83 | 26.84 | 26.27 | 26.52 | 49,450 | -0.21(-0.79%) |
Nov 16, 2010 | 26.97 | 27.30 | 26.15 | 26.73 | 50,273 | -0.47(-1.72%) |
Nov 15, 2010 | 27.04 | 27.68 | 26.85 | 27.20 | 37,776 | +0.23(+0.87%) |
Nov 12, 2010 | 27.38 | 27.92 | 26.10 | 26.96 | 44,468 | -0.65(-2.34%) |
Nov 11, 2010 | 27.48 | 27.94 | 26.11 | 27.61 | 40,288 | -0.25(-0.90%) |
Nov 10, 2010 | 27.46 | 28.01 | 27.24 | 27.86 | 90,015 | +0.54(+1.98%) |
Nov 09, 2010 | 27.41 | 27.46 | 27.03 | 27.32 | 62,114 | +0.07(+0.27%) |
Nov 08, 2010 | 27.09 | 27.46 | 26.83 | 27.25 | 37,432 | -0.01(-0.03%) |
Nov 05, 2010 | 27.16 | 27.39 | 26.87 | 27.25 | 39,213 | +0.19(+0.69%) |
Nov 04, 2010 | 27.05 | 27.45 | 26.53 | 27.07 | 88,982 | +0.02(+0.06%) |
Nov 03, 2010 | 26.83 | 27.26 | 26.75 | 27.05 | 45,154 | -0.18(-0.65%) |
Nov 02, 2010 | 26.60 | 27.24 | 26.60 | 27.23 | 48,730 | +1.03(+3.91%) |
Nov 01, 2010 | 26.69 | 27.04 | 25.99 | 26.20 | 38,811 | -0.26(-0.98%) |
Oct 29, 2010 | 26.45 | 26.76 | 26.34 | 26.46 | 34,283 | -0.10(-0.36%) |
Oct 28, 2010 | 26.61 | 26.80 | 26.11 | 26.56 | 31,457 | +0.24(+0.92%) |
Oct 27, 2010 | 26.65 | 26.73 | 25.85 | 26.32 | 80,578 | -0.63(-2.34%) |
Oct 25, 2010 | 26.62 | 27.17 | 26.62 | 26.95 | 48,711 | +0.49(+1.86%) |
Oct 22, 2010 | 26.42 | 26.52 | 25.95 | 26.45 | 28,844 | +0.07(+0.28%) |
Oct 21, 2010 | 26.51 | 26.73 | 25.65 | 26.38 | 42,581 | +0.03(+0.12%) |
Oct 20, 2010 | 26.33 | 26.72 | 26.24 | 26.35 | 63,777 | +0.21(+0.80%) |
Oct 19, 2010 | 26.47 | 26.93 | 25.86 | 26.14 | 44,219 | -0.76(-2.82%) |
Oct 18, 2010 | 26.60 | 27.52 | 26.43 | 26.90 | 56,581 | +0.44(+1.68%) |
Oct 15, 2010 | 27.04 | 27.04 | 25.92 | 26.45 | 81,662 | -0.19(-0.70%) |
Oct 14, 2010 | 26.47 | 26.81 | 26.37 | 26.64 | 29,818 | +0.21(+0.79%) |
Oct 13, 2010 | 25.92 | 26.60 | 25.73 | 26.43 | 40,408 | +0.66(+2.57%) |
Oct 12, 2010 | 25.64 | 25.92 | 25.53 | 25.77 | 16,619 | +0.00(+0.00%) |
Oct 11, 2010 | 25.65 | 26.16 | 25.53 | 25.77 | 28,984 | +0.02(+0.06%) |
Oct 08, 2010 | 25.54 | 25.84 | 25.52 | 25.75 | 50,532 | +0.29(+1.14%) |
Oct 07, 2010 | 25.71 | 25.84 | 25.32 | 25.46 | 46,675 | -0.02(-0.06%) |
Oct 06, 2010 | 25.40 | 25.53 | 25.23 | 25.48 | 51,480 | +0.05(+0.19%) |
Oct 05, 2010 | 24.92 | 25.63 | 24.90 | 25.43 | 77,484 | +0.86(+3.52%) |
Oct 04, 2010 | 25.30 | 25.31 | 24.49 | 24.56 | 58,713 | -0.87(-3.43%) |
Oct 01, 2010 | 25.29 | 25.61 | 25.11 | 25.44 | 68,388 | +0.40(+1.61%) |
Sep 30, 2010 | 25.40 | 25.40 | 24.80 | 25.03 | 69,593 | -0.08(-0.32%) |
Sep 29, 2010 | 24.82 | 25.53 | 24.81 | 25.11 | 63,002 | +0.08(+0.32%) |
Sep 28, 2010 | 24.64 | 25.08 | 23.91 | 25.03 | 73,922 | +0.39(+1.57%) |
Sep 27, 2010 | 24.62 | 24.93 | 24.38 | 24.65 | 33,517 | +0.10(+0.39%) |
Sep 24, 2010 | 24.02 | 24.59 | 23.79 | 24.55 | 76,747 | +0.80(+3.37%) |
Sep 23, 2010 | 23.89 | 24.20 | 23.65 | 23.75 | 48,345 | -0.38(-1.57%) |
Sep 22, 2010 | 24.57 | 24.83 | 24.02 | 24.13 | 62,431 | -0.50(-2.03%) |
Sep 21, 2010 | 24.99 | 24.99 | 24.38 | 24.63 | 49,735 | -0.50(-1.99%) |
Sep 20, 2010 | 24.01 | 25.19 | 24.01 | 25.13 | 73,843 | +1.14(+4.75%) |
Sep 17, 2010 | 24.03 | 24.27 | 23.55 | 23.99 | 158,909 | +0.19(+0.78%) |
Sep 15, 2010 | 23.31 | 23.88 | 23.31 | 23.81 | 80,598 | +0.31(+1.34%) |
Sep 14, 2010 | 23.42 | 23.68 | 23.13 | 23.49 | 59,735 | +0.06(+0.24%) |
Sep 13, 2010 | 23.12 | 23.56 | 22.89 | 23.43 | 64,530 | +0.50(+2.18%) |
Sep 10, 2010 | 22.76 | 23.09 | 22.56 | 22.93 | 34,295 | +0.27(+1.21%) |
Sep 09, 2010 | 23.20 | 23.21 | 22.47 | 22.66 | 29,222 | -0.22(-0.95%) |
Sep 08, 2010 | 22.35 | 23.10 | 22.35 | 22.88 | 37,869 | +0.62(+2.78%) |
Sep 07, 2010 | 22.93 | 22.99 | 22.12 | 22.26 | 43,506 | -0.68(-2.98%) |
Sep 03, 2010 | 22.84 | 23.28 | 22.68 | 22.94 | 52,195 | +0.34(+1.49%) |
Sep 02, 2010 | 22.47 | 22.65 | 22.16 | 22.60 | 51,753 | -0.03(-0.14%) |