Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.70 | 29.74 | 29.38 | 29.61 | 1,425,323 | -0.39(-1.28%) |
Nov 29, 2010 | 29.70 | 30.05 | 29.34 | 29.99 | 830,875 | +0.11(+0.37%) |
Nov 26, 2010 | 29.74 | 29.99 | 29.60 | 29.88 | 256,755 | -0.13(-0.43%) |
Nov 24, 2010 | 29.35 | 30.01 | 30.01 | 30.01 | 690,745 | +0.84(+2.87%) |
Nov 23, 2010 | 29.20 | 29.33 | 29.03 | 29.17 | 616,000 | -0.29(-0.99%) |
Nov 22, 2010 | 29.45 | 29.60 | 29.19 | 29.46 | 652,059 | -0.18(-0.61%) |
Nov 19, 2010 | 29.55 | 29.65 | 29.25 | 29.64 | 828,126 | +0.03(+0.12%) |
Nov 18, 2010 | 29.52 | 29.69 | 29.48 | 29.61 | 870,189 | +0.36(+1.22%) |
Nov 17, 2010 | 28.99 | 29.41 | 28.98 | 29.25 | 956,196 | +0.32(+1.09%) |
Nov 16, 2010 | 29.11 | 29.14 | 28.80 | 28.94 | 874,215 | -0.33(-1.13%) |
Nov 15, 2010 | 29.36 | 29.40 | 29.20 | 29.27 | 557,036 | +0.05(+0.17%) |
Nov 12, 2010 | 29.47 | 29.63 | 29.17 | 29.22 | 558,072 | -0.38(-1.29%) |
Nov 11, 2010 | 29.48 | 29.72 | 29.30 | 29.60 | 491,296 | -0.06(-0.20%) |
Nov 10, 2010 | 29.23 | 29.73 | 29.07 | 29.66 | 1,069,877 | +0.40(+1.37%) |
Nov 09, 2010 | 29.57 | 29.69 | 29.19 | 29.26 | 810,539 | -0.29(-0.98%) |
Nov 08, 2010 | 29.59 | 29.68 | 29.35 | 29.55 | 512,650 | -0.03(-0.12%) |
Nov 05, 2010 | 29.72 | 29.72 | 29.37 | 29.58 | 882,906 | -0.17(-0.57%) |
Nov 04, 2010 | 29.44 | 29.77 | 29.42 | 29.75 | 1,007,777 | +0.54(+1.87%) |
Nov 03, 2010 | 29.00 | 29.26 | 28.88 | 29.21 | 790,321 | +0.23(+0.79%) |
Nov 02, 2010 | 28.86 | 29.15 | 28.86 | 28.98 | 621,637 | +0.35(+1.22%) |
Nov 01, 2010 | 28.61 | 28.89 | 28.47 | 28.63 | 1,175,071 | +0.42(+1.48%) |
Oct 29, 2010 | 27.76 | 28.26 | 27.76 | 28.21 | 893,930 | +0.37(+1.35%) |
Oct 28, 2010 | 27.82 | 28.31 | 27.64 | 27.84 | 800,358 | +0.23(+0.83%) |
Oct 27, 2010 | 27.92 | 27.92 | 27.44 | 27.61 | 1,022,425 | -0.51(-1.82%) |
Oct 25, 2010 | 28.08 | 28.21 | 27.97 | 28.12 | 614,997 | +0.26(+0.92%) |
Oct 22, 2010 | 27.77 | 27.92 | 27.62 | 27.86 | 365,869 | +0.03(+0.12%) |
Oct 21, 2010 | 27.72 | 27.85 | 27.40 | 27.83 | 1,070,511 | +0.21(+0.77%) |
Oct 20, 2010 | 27.42 | 27.65 | 27.31 | 27.62 | 620,697 | +0.30(+1.09%) |
Oct 19, 2010 | 27.16 | 27.66 | 27.15 | 27.32 | 971,935 | -0.26(-0.93%) |
Oct 18, 2010 | 27.37 | 27.57 | 27.29 | 27.57 | 502,539 | +0.24(+0.87%) |
Oct 15, 2010 | 27.37 | 27.52 | 27.19 | 27.34 | 711,254 | +0.18(+0.66%) |
Oct 14, 2010 | 27.25 | 27.47 | 27.06 | 27.16 | 701,054 | -0.08(-0.28%) |
Oct 13, 2010 | 26.93 | 27.28 | 26.82 | 27.23 | 661,894 | +0.49(+1.81%) |
Oct 12, 2010 | 26.75 | 26.86 | 26.41 | 26.75 | 521,074 | -0.03(-0.10%) |
Oct 11, 2010 | 26.89 | 26.94 | 26.75 | 26.77 | 318,860 | -0.09(-0.35%) |
Oct 08, 2010 | 26.87 | 26.91 | 26.67 | 26.87 | 517,012 | +0.09(+0.32%) |
Oct 07, 2010 | 26.97 | 27.08 | 26.66 | 26.78 | 544,876 | +0.03(+0.13%) |
Oct 06, 2010 | 26.77 | 26.93 | 26.65 | 26.75 | 582,026 | -0.01(-0.03%) |
Oct 05, 2010 | 26.42 | 26.79 | 26.18 | 26.76 | 776,215 | +0.58(+2.21%) |
Oct 04, 2010 | 26.42 | 26.58 | 26.00 | 26.18 | 526,430 | -0.32(-1.19%) |
Oct 01, 2010 | 26.49 | 26.84 | 26.35 | 26.49 | 819,070 | -0.07(-0.28%) |
Sep 30, 2010 | 26.57 | 26.99 | 26.42 | 26.57 | 2,466 | +0.09(+0.34%) |
Sep 29, 2010 | 26.31 | 26.56 | 26.25 | 26.48 | 481,331 | +0.05(+0.19%) |
Sep 28, 2010 | 26.25 | 26.47 | 25.91 | 26.42 | 8,113 | +0.27(+1.04%) |
Sep 27, 2010 | 26.23 | 26.32 | 26.02 | 26.15 | 509,558 | -0.13(-0.49%) |
Sep 24, 2010 | 25.82 | 26.28 | 25.82 | 26.28 | 706,335 | +0.75(+2.94%) |
Sep 23, 2010 | 25.53 | 25.78 | 25.44 | 25.53 | 925,224 | -0.19(-0.73%) |
Sep 22, 2010 | 25.96 | 26.08 | 25.62 | 25.72 | 601,111 | -0.27(-1.05%) |
Sep 21, 2010 | 26.02 | 26.16 | 25.89 | 25.99 | 747,431 | -0.03(-0.10%) |
Sep 20, 2010 | 25.65 | 26.02 | 25.56 | 26.02 | 549,242 | +0.46(+1.80%) |
Sep 17, 2010 | 25.56 | 25.67 | 25.29 | 25.56 | 803,127 | +0.21(+0.84%) |
Sep 15, 2010 | 25.46 | 25.48 | 25.26 | 25.34 | 623,590 | -0.15(-0.60%) |
Sep 14, 2010 | 25.67 | 25.69 | 25.48 | 25.50 | 1,225,250 | -0.27(-1.06%) |
Sep 13, 2010 | 25.64 | 25.78 | 25.48 | 25.77 | 752,241 | +0.32(+1.27%) |
Sep 10, 2010 | 25.33 | 25.58 | 25.17 | 25.44 | 644,624 | +0.15(+0.61%) |
Sep 09, 2010 | 25.75 | 25.83 | 25.22 | 25.29 | 1,427 | -0.25(-0.97%) |
Sep 08, 2010 | 25.53 | 25.59 | 25.43 | 25.54 | 556,175 | +0.14(+0.54%) |
Sep 07, 2010 | 25.72 | 25.79 | 25.39 | 25.40 | 158 | -0.43(-1.65%) |
Sep 03, 2010 | 26.10 | 26.12 | 25.77 | 25.83 | 1,478,499 | -0.08(-0.30%) |
Sep 02, 2010 | 25.80 | 25.97 | 25.77 | 25.90 | 790,182 | +0.16(+0.63%) |