Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.49 | 28.93 | 28.16 | 28.82 | 582,530 | +0.14(+0.49%) |
Nov 29, 2010 | 28.74 | 29.07 | 28.44 | 28.68 | 582,682 | -0.15(-0.52%) |
Nov 26, 2010 | 29.27 | 29.28 | 28.80 | 28.83 | 186,838 | -0.54(-1.84%) |
Nov 24, 2010 | 30.06 | 29.37 | 29.37 | 29.37 | 1,207,738 | -0.62(-2.07%) |
Nov 23, 2010 | 29.25 | 30.90 | 28.71 | 29.99 | 2,519,528 | +0.46(+1.56%) |
Nov 22, 2010 | 28.39 | 29.62 | 27.11 | 29.53 | 5,262,708 | +4.86(+19.70%) |
Nov 19, 2010 | 24.90 | 25.00 | 24.63 | 24.67 | 377,109 | -0.30(-1.20%) |
Nov 18, 2010 | 24.78 | 25.00 | 24.50 | 24.97 | 368,440 | +0.46(+1.88%) |
Nov 17, 2010 | 24.82 | 24.91 | 24.40 | 24.51 | 229,900 | -0.17(-0.69%) |
Nov 16, 2010 | 24.41 | 24.84 | 24.31 | 24.68 | 642,426 | +0.19(+0.78%) |
Nov 15, 2010 | 25.38 | 25.53 | 24.29 | 24.49 | 663,462 | -0.80(-3.16%) |
Nov 12, 2010 | 25.64 | 25.85 | 25.04 | 25.29 | 579,146 | -0.51(-1.98%) |
Nov 11, 2010 | 25.42 | 26.16 | 25.42 | 25.80 | 238,214 | +0.11(+0.43%) |
Nov 10, 2010 | 25.81 | 25.93 | 25.31 | 25.69 | 772,760 | -0.15(-0.58%) |
Nov 09, 2010 | 26.05 | 26.08 | 25.59 | 25.84 | 498,942 | -0.26(-1.00%) |
Nov 08, 2010 | 26.27 | 26.53 | 25.96 | 26.10 | 307,414 | -0.43(-1.62%) |
Nov 05, 2010 | 26.87 | 27.06 | 26.31 | 26.53 | 323,770 | -0.32(-1.19%) |
Nov 04, 2010 | 26.81 | 27.10 | 26.65 | 26.85 | 382,157 | +0.33(+1.24%) |
Nov 03, 2010 | 26.58 | 26.89 | 26.09 | 26.52 | 294,463 | -0.09(-0.34%) |
Nov 02, 2010 | 26.10 | 26.94 | 25.68 | 26.61 | 501,034 | +0.61(+2.35%) |
Nov 01, 2010 | 26.37 | 26.60 | 25.91 | 26.00 | 577,755 | -0.11(-0.42%) |
Oct 29, 2010 | 26.91 | 27.00 | 26.07 | 26.11 | 935,217 | -0.85(-3.15%) |
Oct 28, 2010 | 27.03 | 27.56 | 26.94 | 26.96 | 476,650 | -0.06(-0.22%) |
Oct 27, 2010 | 26.80 | 27.56 | 26.55 | 27.02 | 422,057 | -0.66(-2.38%) |
Oct 25, 2010 | 27.44 | 28.06 | 27.26 | 27.68 | 340,507 | +0.31(+1.13%) |
Oct 22, 2010 | 27.29 | 27.46 | 26.85 | 27.37 | 133,827 | +0.22(+0.81%) |
Oct 21, 2010 | 27.17 | 27.59 | 26.82 | 27.15 | 306,152 | +0.14(+0.52%) |
Oct 20, 2010 | 27.35 | 27.69 | 26.93 | 27.01 | 418,446 | -0.39(-1.42%) |
Oct 19, 2010 | 27.93 | 28.25 | 27.29 | 27.40 | 321,193 | -0.85(-3.01%) |
Oct 18, 2010 | 28.00 | 28.37 | 27.78 | 28.25 | 242,226 | +0.21(+0.75%) |
Oct 15, 2010 | 28.28 | 28.60 | 27.94 | 28.04 | 426,840 | -0.21(-0.74%) |
Oct 14, 2010 | 28.04 | 28.29 | 27.93 | 28.25 | 335,102 | +0.11(+0.39%) |
Oct 13, 2010 | 28.00 | 28.24 | 27.83 | 28.14 | 357,912 | +0.18(+0.64%) |
Oct 12, 2010 | 27.94 | 28.11 | 27.90 | 27.96 | 563,627 | +0.02(+0.07%) |
Oct 11, 2010 | 28.25 | 28.25 | 27.94 | 27.94 | 397,303 | -0.24(-0.85%) |
Oct 08, 2010 | 28.02 | 28.29 | 27.98 | 28.18 | 1,581,682 | +0.20(+0.71%) |
Oct 07, 2010 | 28.07 | 28.33 | 27.61 | 27.98 | 2,219,662 | -1.20(-4.11%) |
Oct 06, 2010 | 28.46 | 29.64 | 28.45 | 29.18 | 698,893 | +0.73(+2.57%) |
Oct 05, 2010 | 28.44 | 28.63 | 28.06 | 28.45 | 454,123 | +0.18(+0.64%) |
Oct 04, 2010 | 26.55 | 28.37 | 26.53 | 28.27 | 793,865 | +1.57(+5.88%) |
Oct 01, 2010 | 27.53 | 27.53 | 26.33 | 26.70 | 613,436 | -0.70(-2.55%) |
Sep 30, 2010 | 26.67 | 27.53 | 26.30 | 27.40 | 605,670 | +0.85(+3.20%) |
Sep 29, 2010 | 26.57 | 26.59 | 25.97 | 26.55 | 204,264 | -0.11(-0.41%) |
Sep 28, 2010 | 26.44 | 26.71 | 25.90 | 26.66 | 235,880 | +0.38(+1.45%) |
Sep 27, 2010 | 26.76 | 26.76 | 26.12 | 26.28 | 157,716 | -0.46(-1.72%) |
Sep 24, 2010 | 26.14 | 26.75 | 26.00 | 26.74 | 155,501 | +0.94(+3.64%) |
Sep 23, 2010 | 25.52 | 26.32 | 25.52 | 25.80 | 211,198 | +0.02(+0.08%) |
Sep 22, 2010 | 26.19 | 26.50 | 25.52 | 25.78 | 272,209 | -0.41(-1.57%) |
Sep 21, 2010 | 26.33 | 26.38 | 26.06 | 26.19 | 499,317 | -0.01(-0.04%) |
Sep 20, 2010 | 26.54 | 26.54 | 26.08 | 26.20 | 369,525 | -0.30(-1.13%) |
Sep 17, 2010 | 26.26 | 26.57 | 25.87 | 26.50 | 649,429 | +0.82(+3.19%) |
Sep 15, 2010 | 25.66 | 25.90 | 25.43 | 25.68 | 190,964 | +0.02(+0.08%) |
Sep 14, 2010 | 25.50 | 25.96 | 25.38 | 25.66 | 208,957 | +0.02(+0.10%) |
Sep 13, 2010 | 25.28 | 25.89 | 25.27 | 25.64 | 323,438 | +0.49(+1.93%) |
Sep 10, 2010 | 24.62 | 25.25 | 24.39 | 25.15 | 349,122 | +0.55(+2.24%) |
Sep 09, 2010 | 24.56 | 25.00 | 24.19 | 24.60 | 291,036 | +0.18(+0.74%) |
Sep 08, 2010 | 24.36 | 24.92 | 24.17 | 24.42 | 235,695 | +0.03(+0.12%) |
Sep 07, 2010 | 24.52 | 24.79 | 24.28 | 24.39 | 210,046 | -0.19(-0.77%) |
Sep 03, 2010 | 24.45 | 25.00 | 24.21 | 24.58 | 314,136 | +0.46(+1.91%) |
Sep 02, 2010 | 22.50 | 24.18 | 22.23 | 24.12 | 333,565 | +1.64(+7.30%) |