Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.71 | 28.24 | 27.67 | 27.88 | 1,592,983 | -0.18(-0.63%) |
Nov 29, 2010 | 28.07 | 28.18 | 27.55 | 28.06 | 2,162,800 | -0.26(-0.93%) |
Nov 26, 2010 | 28.28 | 28.44 | 27.99 | 28.32 | 606,817 | -0.26(-0.90%) |
Nov 24, 2010 | 28.10 | 28.58 | 28.58 | 28.58 | 2,156,324 | +0.69(+2.48%) |
Nov 23, 2010 | 28.02 | 28.19 | 27.79 | 27.88 | 2,373,664 | -0.54(-1.90%) |
Nov 22, 2010 | 28.34 | 28.55 | 27.92 | 28.42 | 1,893,325 | -0.04(-0.14%) |
Nov 19, 2010 | 28.22 | 28.49 | 27.95 | 28.46 | 1,803,816 | +0.31(+1.09%) |
Nov 18, 2010 | 28.10 | 28.44 | 27.96 | 28.16 | 2,528,560 | +0.40(+1.43%) |
Nov 17, 2010 | 27.81 | 27.91 | 27.70 | 27.76 | 2,834,218 | -0.06(-0.22%) |
Nov 16, 2010 | 27.77 | 28.02 | 27.51 | 27.82 | 5,323,089 | -0.20(-0.72%) |
Nov 15, 2010 | 28.24 | 28.39 | 27.98 | 28.02 | 3,533,545 | +0.00(+0.00%) |
Nov 12, 2010 | 28.14 | 28.52 | 27.97 | 28.02 | 4,988,772 | -0.53(-1.87%) |
Nov 11, 2010 | 28.05 | 29.21 | 28.05 | 28.56 | 4,237,680 | +0.26(+0.91%) |
Nov 10, 2010 | 27.93 | 28.41 | 27.62 | 28.30 | 4,917,855 | +0.40(+1.45%) |
Nov 09, 2010 | 28.11 | 28.44 | 27.80 | 27.89 | 5,390,552 | -0.04(-0.14%) |
Nov 08, 2010 | 27.45 | 27.96 | 27.16 | 27.93 | 3,982,883 | +0.39(+1.43%) |
Nov 05, 2010 | 26.12 | 27.64 | 26.06 | 27.54 | 8,390,202 | +1.41(+5.40%) |
Nov 04, 2010 | 25.99 | 26.29 | 25.81 | 26.13 | 6,883,267 | +0.49(+1.92%) |
Nov 03, 2010 | 26.26 | 26.35 | 25.45 | 25.64 | 5,076,980 | -0.62(-2.37%) |
Nov 02, 2010 | 26.14 | 26.42 | 26.07 | 26.26 | 5,146,849 | +0.34(+1.33%) |
Nov 01, 2010 | 26.56 | 26.66 | 25.85 | 25.91 | 5,208,574 | -0.52(-1.97%) |
Oct 29, 2010 | 26.49 | 26.83 | 26.22 | 26.44 | 7,081,946 | -0.14(-0.54%) |
Oct 28, 2010 | 28.05 | 28.25 | 26.24 | 26.58 | 26,482,750 | -3.69(-12.19%) |
Oct 27, 2010 | 30.08 | 30.30 | 29.62 | 30.27 | 2,232,896 | -0.48(-1.57%) |
Oct 25, 2010 | 30.49 | 30.92 | 30.47 | 30.75 | 3,901,495 | +0.57(+1.88%) |
Oct 22, 2010 | 30.05 | 30.24 | 29.75 | 30.18 | 2,318,196 | +0.23(+0.76%) |
Oct 21, 2010 | 29.97 | 30.18 | 29.66 | 29.96 | 2,368,402 | +0.22(+0.75%) |
Oct 20, 2010 | 29.60 | 30.07 | 29.45 | 29.73 | 1,974,698 | +0.23(+0.77%) |
Oct 19, 2010 | 29.78 | 29.95 | 29.32 | 29.51 | 1,761,849 | -0.82(-2.69%) |
Oct 18, 2010 | 30.12 | 30.39 | 30.07 | 30.32 | 1,360,512 | +0.25(+0.84%) |
Oct 15, 2010 | 30.26 | 30.39 | 29.60 | 30.07 | 1,609,461 | +0.02(+0.08%) |
Oct 14, 2010 | 30.22 | 30.39 | 29.85 | 30.05 | 1,305,399 | -0.19(-0.62%) |
Oct 13, 2010 | 29.77 | 30.52 | 29.77 | 30.23 | 2,253,808 | +0.53(+1.78%) |
Oct 12, 2010 | 29.74 | 29.85 | 29.01 | 29.71 | 2,348,001 | -0.20(-0.68%) |
Oct 11, 2010 | 30.00 | 30.22 | 29.85 | 29.91 | 1,567,929 | -0.09(-0.31%) |
Oct 08, 2010 | 30.00 | 30.26 | 29.40 | 30.00 | 3,497,086 | +0.59(+1.99%) |
Oct 07, 2010 | 29.50 | 29.61 | 29.23 | 29.41 | 2,245,372 | +0.12(+0.41%) |
Oct 06, 2010 | 29.37 | 29.48 | 29.06 | 29.30 | 1,751,026 | -0.08(-0.26%) |
Oct 05, 2010 | 29.08 | 29.47 | 28.94 | 29.37 | 3,581,708 | +0.67(+2.33%) |
Oct 04, 2010 | 29.20 | 29.21 | 28.53 | 28.70 | 2,081,677 | -0.53(-1.80%) |
Oct 01, 2010 | 29.23 | 29.43 | 28.81 | 29.23 | 2,502,523 | +0.30(+1.05%) |
Sep 30, 2010 | 28.92 | 29.34 | 28.54 | 28.93 | 3,253,489 | +0.06(+0.20%) |
Sep 29, 2010 | 28.34 | 29.05 | 28.22 | 28.87 | 4,314,226 | +0.54(+1.92%) |
Sep 28, 2010 | 28.34 | 28.40 | 27.60 | 28.33 | 1,461,642 | +0.11(+0.40%) |
Sep 27, 2010 | 28.28 | 28.65 | 28.15 | 28.21 | 1,863,331 | -0.03(-0.12%) |
Sep 24, 2010 | 27.61 | 28.44 | 27.61 | 28.25 | 3,047,344 | +1.04(+3.81%) |
Sep 23, 2010 | 27.76 | 27.76 | 27.10 | 27.21 | 2,143,757 | -0.84(-2.99%) |
Sep 22, 2010 | 28.10 | 28.29 | 27.98 | 28.05 | 2,981,317 | +0.02(+0.08%) |
Sep 21, 2010 | 28.08 | 28.41 | 27.91 | 28.03 | 2,999,661 | -0.08(-0.30%) |
Sep 20, 2010 | 27.51 | 28.17 | 27.40 | 28.11 | 2,402,945 | +0.71(+2.60%) |
Sep 17, 2010 | 27.40 | 27.48 | 27.10 | 27.40 | 2,074,028 | +0.16(+0.58%) |
Sep 15, 2010 | 27.11 | 27.29 | 26.93 | 27.24 | 1,982,701 | -0.14(-0.50%) |
Sep 14, 2010 | 27.48 | 27.57 | 27.32 | 27.38 | 2,356,134 | -0.29(-1.05%) |
Sep 13, 2010 | 27.23 | 27.72 | 27.03 | 27.67 | 3,053,933 | +0.71(+2.64%) |
Sep 10, 2010 | 26.12 | 27.03 | 26.08 | 26.96 | 3,973,508 | +0.86(+3.31%) |
Sep 09, 2010 | 26.20 | 26.20 | 25.81 | 26.09 | 1,927,465 | +0.27(+1.06%) |
Sep 08, 2010 | 25.64 | 26.09 | 25.62 | 25.82 | 1,653,734 | +0.30(+1.16%) |
Sep 07, 2010 | 25.74 | 25.75 | 25.44 | 25.52 | 1,797,782 | -0.44(-1.71%) |
Sep 03, 2010 | 25.96 | 26.23 | 25.63 | 25.97 | 2,114,751 | +0.40(+1.57%) |
Sep 02, 2010 | 25.01 | 25.61 | 24.84 | 25.56 | 2,356,305 | +0.74(+2.98%) |