Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.34 | 29.84 | 29.24 | 29.64 | 782,349 | +0.05(+0.18%) |
Nov 29, 2010 | 29.36 | 29.86 | 29.18 | 29.58 | 1,447,793 | +0.04(+0.12%) |
Nov 26, 2010 | 29.55 | 30.16 | 29.53 | 29.55 | 301,972 | -0.24(-0.82%) |
Nov 24, 2010 | 30.23 | 29.79 | 29.79 | 29.79 | 1,184,327 | -0.24(-0.81%) |
Nov 23, 2010 | 28.64 | 30.44 | 28.64 | 30.03 | 2,752,064 | +1.17(+4.06%) |
Nov 22, 2010 | 27.78 | 29.09 | 27.66 | 28.86 | 1,418,785 | +0.92(+3.29%) |
Nov 19, 2010 | 27.20 | 27.96 | 27.13 | 27.94 | 1,479,826 | +0.79(+2.93%) |
Nov 18, 2010 | 27.01 | 27.47 | 27.00 | 27.14 | 2,048,181 | +0.33(+1.25%) |
Nov 17, 2010 | 26.32 | 27.15 | 26.27 | 26.81 | 1,340,739 | +0.50(+1.89%) |
Nov 16, 2010 | 25.96 | 26.51 | 25.94 | 26.31 | 1,094,226 | +0.25(+0.97%) |
Nov 15, 2010 | 26.29 | 26.59 | 25.94 | 26.06 | 377,392 | -0.13(-0.48%) |
Nov 12, 2010 | 26.63 | 26.77 | 26.01 | 26.19 | 916,382 | -0.60(-2.22%) |
Nov 11, 2010 | 26.00 | 26.94 | 25.97 | 26.78 | 714,152 | +0.56(+2.13%) |
Nov 10, 2010 | 25.81 | 26.38 | 25.61 | 26.22 | 1,494,201 | +0.43(+1.68%) |
Nov 09, 2010 | 25.64 | 25.93 | 25.49 | 25.79 | 830,932 | +0.18(+0.70%) |
Nov 08, 2010 | 25.28 | 25.66 | 24.68 | 25.61 | 584,577 | +0.34(+1.36%) |
Nov 05, 2010 | 25.58 | 25.72 | 24.63 | 25.27 | 2,239,320 | -0.32(-1.23%) |
Nov 04, 2010 | 26.02 | 26.06 | 25.46 | 25.58 | 918,232 | -0.18(-0.70%) |
Nov 03, 2010 | 26.03 | 26.07 | 25.70 | 25.76 | 559,195 | -0.08(-0.31%) |
Nov 02, 2010 | 25.38 | 26.08 | 25.31 | 25.85 | 1,391,728 | +0.63(+2.51%) |
Nov 01, 2010 | 25.47 | 25.55 | 24.89 | 25.21 | 1,771,508 | -0.23(-0.89%) |
Oct 29, 2010 | 25.15 | 25.67 | 25.03 | 25.44 | 1,258,129 | +0.23(+0.89%) |
Oct 28, 2010 | 25.29 | 25.48 | 25.21 | 25.21 | 644,364 | +0.00(+0.00%) |
Oct 27, 2010 | 25.40 | 25.40 | 24.73 | 25.21 | 1,193,456 | -0.59(-2.27%) |
Oct 25, 2010 | 25.61 | 26.05 | 25.43 | 25.80 | 920,559 | +0.35(+1.38%) |
Oct 22, 2010 | 25.27 | 25.51 | 25.23 | 25.45 | 881,900 | +0.27(+1.08%) |
Oct 21, 2010 | 25.47 | 25.77 | 25.05 | 25.18 | 529,985 | -0.18(-0.71%) |
Oct 20, 2010 | 25.46 | 25.69 | 25.22 | 25.36 | 577,577 | -0.01(-0.04%) |
Oct 19, 2010 | 26.31 | 26.46 | 25.22 | 25.37 | 1,045,375 | -1.11(-4.19%) |
Oct 18, 2010 | 26.16 | 26.48 | 26.13 | 26.48 | 225,749 | +0.37(+1.42%) |
Oct 15, 2010 | 26.31 | 26.35 | 26.05 | 26.11 | 324,130 | -0.06(-0.24%) |
Oct 14, 2010 | 26.36 | 26.40 | 25.40 | 26.17 | 913,865 | -0.22(-0.82%) |
Oct 13, 2010 | 26.17 | 26.46 | 25.95 | 26.39 | 670,085 | +0.39(+1.49%) |
Oct 12, 2010 | 26.45 | 26.78 | 25.88 | 26.00 | 1,075,756 | -0.48(-1.81%) |
Oct 11, 2010 | 27.14 | 27.14 | 26.41 | 26.48 | 720,071 | -0.60(-2.20%) |
Oct 08, 2010 | 27.07 | 27.19 | 26.65 | 27.07 | 426,823 | +0.15(+0.57%) |
Oct 07, 2010 | 26.88 | 27.05 | 26.60 | 26.92 | 371,907 | +0.06(+0.23%) |
Oct 06, 2010 | 26.35 | 26.86 | 26.32 | 26.86 | 336,793 | +0.47(+1.78%) |
Oct 05, 2010 | 26.25 | 26.51 | 26.18 | 26.39 | 366,497 | +0.27(+1.04%) |
Oct 04, 2010 | 26.22 | 26.63 | 26.11 | 26.12 | 457,908 | -0.19(-0.72%) |
Oct 01, 2010 | 26.31 | 26.54 | 25.99 | 26.31 | 1,105,121 | -0.09(-0.35%) |
Sep 30, 2010 | 26.40 | 26.77 | 26.07 | 26.40 | 664 | -0.25(-0.94%) |
Sep 29, 2010 | 26.92 | 26.98 | 26.15 | 26.65 | 980,267 | -0.21(-0.77%) |
Sep 28, 2010 | 26.54 | 26.92 | 26.36 | 26.86 | 614,736 | +0.46(+1.74%) |
Sep 27, 2010 | 25.57 | 26.51 | 25.31 | 26.40 | 2,874,755 | +0.92(+3.61%) |
Sep 24, 2010 | 24.97 | 25.60 | 24.92 | 25.48 | 721,023 | +0.70(+2.84%) |
Sep 23, 2010 | 24.72 | 25.27 | 24.63 | 24.77 | 648,299 | -0.20(-0.79%) |
Sep 22, 2010 | 25.04 | 25.22 | 24.79 | 24.97 | 1,578,303 | -0.05(-0.22%) |
Sep 21, 2010 | 25.14 | 25.15 | 24.61 | 25.02 | 990,423 | -0.06(-0.25%) |
Sep 20, 2010 | 24.75 | 25.19 | 24.37 | 25.09 | 889,210 | +0.34(+1.39%) |
Sep 17, 2010 | 24.74 | 25.18 | 24.64 | 24.74 | 738,933 | -0.05(-0.18%) |
Sep 15, 2010 | 24.74 | 25.00 | 24.54 | 24.79 | 1,027,965 | +0.06(+0.26%) |
Sep 14, 2010 | 24.58 | 24.87 | 24.46 | 24.73 | 786,900 | -0.02(-0.07%) |
Sep 13, 2010 | 24.98 | 24.98 | 24.55 | 24.74 | 669,983 | -0.03(-0.11%) |
Sep 10, 2010 | 24.65 | 25.17 | 24.65 | 24.77 | 622,455 | +0.11(+0.44%) |
Sep 09, 2010 | 25.21 | 25.39 | 24.65 | 24.66 | 110 | -0.32(-1.26%) |
Sep 08, 2010 | 25.25 | 25.48 | 24.89 | 24.98 | 1,520,079 | -0.29(-1.14%) |
Sep 07, 2010 | 25.30 | 25.40 | 25.15 | 25.27 | 694,697 | -0.03(-0.11%) |
Sep 03, 2010 | 26.01 | 26.41 | 25.21 | 25.30 | 564,823 | -0.60(-2.33%) |
Sep 02, 2010 | 25.38 | 26.06 | 25.29 | 25.90 | 203 | +0.61(+2.43%) |