Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.60 | 28.72 | 28.31 | 28.39 | 350,345 | -0.54(-1.87%) |
Nov 29, 2010 | 29.10 | 29.24 | 28.52 | 28.93 | 261,369 | -0.40(-1.37%) |
Nov 26, 2010 | 29.17 | 29.38 | 29.05 | 29.33 | 119,961 | -0.08(-0.27%) |
Nov 24, 2010 | 28.85 | 29.41 | 29.41 | 29.41 | 141,343 | +0.86(+3.02%) |
Nov 23, 2010 | 28.44 | 28.67 | 28.26 | 28.55 | 242,032 | -0.25(-0.88%) |
Nov 22, 2010 | 28.92 | 29.12 | 28.49 | 28.80 | 483,059 | -0.24(-0.81%) |
Nov 19, 2010 | 29.02 | 29.20 | 28.87 | 29.04 | 241,794 | -0.03(-0.12%) |
Nov 18, 2010 | 29.08 | 29.48 | 28.78 | 29.07 | 404,822 | +0.38(+1.34%) |
Nov 17, 2010 | 28.66 | 28.86 | 28.45 | 28.69 | 259,392 | +0.00(+0.00%) |
Nov 16, 2010 | 28.03 | 28.71 | 27.91 | 28.69 | 594,328 | +0.41(+1.44%) |
Nov 15, 2010 | 28.52 | 28.61 | 28.16 | 28.28 | 274,557 | -0.26(-0.91%) |
Nov 12, 2010 | 28.18 | 28.82 | 28.18 | 28.54 | 287,363 | +0.01(+0.03%) |
Nov 11, 2010 | 28.85 | 28.93 | 28.37 | 28.53 | 348,625 | -0.63(-2.18%) |
Nov 10, 2010 | 28.99 | 29.38 | 28.76 | 29.17 | 356,258 | +0.16(+0.54%) |
Nov 09, 2010 | 29.93 | 29.98 | 28.81 | 29.01 | 498,284 | -0.94(-3.13%) |
Nov 08, 2010 | 30.08 | 30.11 | 29.75 | 29.95 | 224,925 | -0.35(-1.15%) |
Nov 05, 2010 | 30.57 | 30.63 | 29.96 | 30.30 | 277,109 | -0.21(-0.68%) |
Nov 04, 2010 | 30.79 | 30.92 | 30.11 | 30.51 | 374,184 | +0.24(+0.80%) |
Nov 03, 2010 | 30.11 | 30.65 | 29.10 | 30.26 | 544,630 | -0.70(-2.25%) |
Nov 02, 2010 | 30.84 | 31.21 | 30.34 | 30.96 | 362,537 | +0.49(+1.60%) |
Nov 01, 2010 | 30.37 | 30.74 | 30.01 | 30.47 | 420,038 | -0.10(-0.34%) |
Oct 29, 2010 | 30.64 | 31.10 | 30.47 | 30.57 | 320,569 | -0.15(-0.48%) |
Oct 28, 2010 | 31.07 | 31.25 | 30.53 | 30.72 | 155,587 | -0.14(-0.45%) |
Oct 27, 2010 | 30.57 | 30.87 | 30.44 | 30.86 | 163,198 | -0.03(-0.08%) |
Oct 25, 2010 | 30.97 | 31.25 | 30.81 | 30.89 | 316,669 | +0.11(+0.37%) |
Oct 22, 2010 | 30.72 | 30.80 | 30.46 | 30.77 | 131,948 | +0.19(+0.63%) |
Oct 21, 2010 | 30.42 | 31.03 | 30.13 | 30.58 | 242,657 | +0.24(+0.80%) |
Oct 20, 2010 | 30.12 | 30.71 | 29.98 | 30.34 | 160,552 | +0.39(+1.31%) |
Oct 19, 2010 | 29.90 | 30.38 | 29.72 | 29.95 | 192,899 | -0.50(-1.66%) |
Oct 18, 2010 | 29.95 | 30.51 | 29.92 | 30.45 | 156,586 | +0.50(+1.65%) |
Oct 15, 2010 | 30.57 | 30.73 | 29.89 | 29.96 | 202,592 | -0.38(-1.26%) |
Oct 14, 2010 | 30.55 | 30.61 | 30.21 | 30.34 | 124,089 | -0.23(-0.74%) |
Oct 13, 2010 | 30.14 | 30.80 | 29.97 | 30.57 | 159,235 | +0.58(+1.94%) |
Oct 12, 2010 | 30.09 | 30.13 | 29.49 | 29.98 | 119,411 | -0.14(-0.46%) |
Oct 11, 2010 | 30.31 | 30.43 | 30.01 | 30.12 | 83,248 | -0.12(-0.40%) |
Oct 08, 2010 | 30.24 | 30.37 | 29.57 | 30.24 | 134,152 | +0.51(+1.73%) |
Oct 07, 2010 | 30.38 | 30.38 | 29.60 | 29.73 | 130,467 | -0.45(-1.50%) |
Oct 06, 2010 | 29.97 | 30.43 | 29.91 | 30.18 | 135,356 | +0.08(+0.26%) |
Oct 05, 2010 | 29.54 | 30.22 | 29.22 | 30.11 | 146,832 | +0.97(+3.34%) |
Oct 04, 2010 | 29.83 | 30.00 | 28.89 | 29.13 | 126,135 | -0.72(-2.42%) |
Oct 01, 2010 | 29.85 | 30.02 | 29.56 | 29.85 | 160,910 | +0.25(+0.84%) |
Sep 30, 2010 | 29.60 | 30.20 | 29.15 | 29.60 | 6,638 | -0.01(-0.02%) |
Sep 29, 2010 | 29.52 | 30.01 | 29.43 | 29.61 | 350,755 | -0.15(-0.50%) |
Sep 28, 2010 | 29.43 | 29.87 | 28.65 | 29.76 | 315 | +0.11(+0.38%) |
Sep 27, 2010 | 29.48 | 29.95 | 29.31 | 29.64 | 189,850 | -0.04(-0.15%) |
Sep 24, 2010 | 29.02 | 29.69 | 28.95 | 29.69 | 127,277 | +1.11(+3.89%) |
Sep 23, 2010 | 28.94 | 29.27 | 28.51 | 28.58 | 1,303 | -0.70(-2.38%) |
Sep 22, 2010 | 29.34 | 29.46 | 28.97 | 29.27 | 230,774 | -0.13(-0.44%) |
Sep 21, 2010 | 29.18 | 29.91 | 28.99 | 29.40 | 198,838 | +0.21(+0.71%) |
Sep 20, 2010 | 28.58 | 29.25 | 28.31 | 29.19 | 184,886 | +0.64(+2.25%) |
Sep 17, 2010 | 28.55 | 28.63 | 28.06 | 28.55 | 261,798 | -0.03(-0.09%) |
Sep 15, 2010 | 28.31 | 28.84 | 27.86 | 28.58 | 153,134 | +0.22(+0.77%) |
Sep 14, 2010 | 28.69 | 28.81 | 28.34 | 28.36 | 149,270 | -0.35(-1.21%) |
Sep 13, 2010 | 27.87 | 28.81 | 27.71 | 28.71 | 268,603 | +1.05(+3.80%) |
Sep 10, 2010 | 27.97 | 28.25 | 27.64 | 27.65 | 123,449 | -0.29(-1.03%) |
Sep 09, 2010 | 28.25 | 28.31 | 27.59 | 27.94 | 104,346 | +0.07(+0.25%) |
Sep 08, 2010 | 27.58 | 28.09 | 27.56 | 27.87 | 132,126 | +0.37(+1.36%) |
Sep 07, 2010 | 27.99 | 27.99 | 27.36 | 27.50 | 1,061 | -0.51(-1.83%) |
Sep 03, 2010 | 27.92 | 28.25 | 27.68 | 28.01 | 152,863 | +0.52(+1.90%) |
Sep 02, 2010 | 27.19 | 27.58 | 27.15 | 27.49 | 527 | +0.11(+0.41%) |