Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.51 | 30.74 | 30.30 | 30.40 | 1,067,462 | -0.38(-1.22%) |
Nov 29, 2010 | 30.45 | 30.90 | 30.41 | 30.78 | 937,104 | -0.06(-0.19%) |
Nov 26, 2010 | 30.89 | 31.08 | 30.74 | 30.84 | 340,385 | -0.26(-0.84%) |
Nov 24, 2010 | 30.43 | 31.10 | 31.10 | 31.10 | 1,224,361 | +0.96(+3.18%) |
Nov 23, 2010 | 30.03 | 30.25 | 30.00 | 30.14 | 851,458 | -0.23(-0.76%) |
Nov 22, 2010 | 30.22 | 30.47 | 30.12 | 30.37 | 1,226,076 | +0.02(+0.06%) |
Nov 19, 2010 | 29.84 | 30.42 | 29.58 | 30.36 | 921,937 | +0.46(+1.53%) |
Nov 18, 2010 | 29.90 | 30.24 | 29.78 | 29.90 | 890,417 | +0.36(+1.21%) |
Nov 17, 2010 | 29.27 | 29.75 | 29.08 | 29.54 | 576,853 | +0.38(+1.31%) |
Nov 16, 2010 | 30.00 | 30.10 | 28.98 | 29.16 | 1,216,580 | -1.05(-3.47%) |
Nov 15, 2010 | 30.70 | 30.93 | 30.20 | 30.21 | 1,811,373 | -0.30(-1.00%) |
Nov 12, 2010 | 30.40 | 30.71 | 30.36 | 30.51 | 1,113,455 | -0.10(-0.33%) |
Nov 11, 2010 | 30.58 | 30.87 | 30.45 | 30.61 | 850,046 | -0.24(-0.77%) |
Nov 10, 2010 | 29.98 | 30.86 | 29.96 | 30.85 | 1,411,123 | +0.93(+3.10%) |
Nov 09, 2010 | 31.27 | 31.27 | 29.72 | 29.92 | 1,855,027 | -1.23(-3.94%) |
Nov 08, 2010 | 31.30 | 31.48 | 30.98 | 31.15 | 858,550 | -0.21(-0.66%) |
Nov 05, 2010 | 30.94 | 31.54 | 30.55 | 31.36 | 994,312 | +0.36(+1.17%) |
Nov 04, 2010 | 30.23 | 30.99 | 30.12 | 30.99 | 944,439 | +1.12(+3.75%) |
Nov 03, 2010 | 29.86 | 30.15 | 29.69 | 29.87 | 1,166,663 | +0.08(+0.26%) |
Nov 02, 2010 | 29.93 | 30.18 | 29.70 | 29.80 | 1,412,556 | +0.08(+0.28%) |
Nov 01, 2010 | 29.71 | 30.15 | 29.57 | 29.71 | 737,185 | +0.19(+0.65%) |
Oct 29, 2010 | 29.46 | 29.85 | 29.46 | 29.52 | 662,609 | -0.06(-0.20%) |
Oct 28, 2010 | 30.30 | 30.34 | 29.36 | 29.58 | 703,955 | -0.41(-1.37%) |
Oct 27, 2010 | 30.12 | 30.29 | 29.75 | 29.99 | 976,631 | -0.70(-2.29%) |
Oct 25, 2010 | 30.80 | 30.94 | 30.67 | 30.70 | 748,063 | +0.05(+0.17%) |
Oct 22, 2010 | 30.33 | 30.67 | 30.22 | 30.64 | 1,048,567 | +0.36(+1.18%) |
Oct 21, 2010 | 30.37 | 30.64 | 30.11 | 30.28 | 840,705 | +0.07(+0.24%) |
Oct 20, 2010 | 29.67 | 30.47 | 29.61 | 30.21 | 990,360 | +0.71(+2.40%) |
Oct 19, 2010 | 29.40 | 29.95 | 29.10 | 29.50 | 1,617,437 | -0.34(-1.14%) |
Oct 18, 2010 | 29.58 | 29.86 | 29.52 | 29.84 | 1,491,353 | +0.32(+1.09%) |
Oct 15, 2010 | 29.67 | 29.96 | 29.47 | 29.52 | 1,350,286 | +0.08(+0.28%) |
Oct 14, 2010 | 29.47 | 29.70 | 29.26 | 29.44 | 1,030,813 | -0.06(-0.20%) |
Oct 13, 2010 | 29.29 | 29.77 | 29.09 | 29.50 | 1,251,060 | +0.40(+1.39%) |
Oct 12, 2010 | 28.99 | 29.13 | 28.80 | 29.09 | 2,030,750 | +0.07(+0.23%) |
Oct 11, 2010 | 28.99 | 29.15 | 28.87 | 29.03 | 848,332 | +0.03(+0.10%) |
Oct 08, 2010 | 29.00 | 29.25 | 28.86 | 29.00 | 1,004,982 | -0.10(-0.33%) |
Oct 07, 2010 | 28.92 | 29.21 | 28.86 | 29.09 | 2,612 | +0.30(+1.03%) |
Oct 06, 2010 | 28.76 | 28.94 | 28.47 | 28.80 | 751,025 | -0.04(-0.14%) |
Oct 05, 2010 | 29.25 | 29.25 | 28.76 | 28.84 | 5,266 | +0.01(+0.04%) |
Oct 04, 2010 | 28.66 | 28.88 | 28.48 | 28.83 | 1,150,647 | +0.14(+0.50%) |
Oct 01, 2010 | 28.68 | 28.77 | 28.14 | 28.68 | 2,339,798 | +0.12(+0.43%) |
Sep 30, 2010 | 28.56 | 28.80 | 28.18 | 28.56 | 11,284 | +0.38(+1.34%) |
Sep 29, 2010 | 28.30 | 28.45 | 28.02 | 28.18 | 4,234 | -0.24(-0.86%) |
Sep 28, 2010 | 28.40 | 28.53 | 27.87 | 28.43 | 10,748 | +0.18(+0.65%) |
Sep 27, 2010 | 28.76 | 28.76 | 28.14 | 28.24 | 986,002 | -0.54(-1.86%) |
Sep 24, 2010 | 28.31 | 28.80 | 28.22 | 28.78 | 1,029,149 | +0.90(+3.24%) |
Sep 23, 2010 | 28.34 | 28.40 | 27.83 | 27.88 | 8,690 | -0.78(-2.72%) |
Sep 22, 2010 | 28.95 | 29.20 | 28.63 | 28.66 | 1,268,155 | -0.40(-1.36%) |
Sep 21, 2010 | 29.43 | 29.52 | 28.90 | 29.05 | 14,927 | -0.38(-1.28%) |
Sep 20, 2010 | 28.60 | 29.49 | 28.49 | 29.43 | 1,644,702 | +0.98(+3.46%) |
Sep 17, 2010 | 28.44 | 28.53 | 27.88 | 28.44 | 1,619,161 | +0.55(+1.97%) |
Sep 15, 2010 | 27.58 | 28.02 | 27.39 | 27.89 | 1,438,727 | +0.01(+0.04%) |
Sep 14, 2010 | 27.62 | 28.21 | 27.60 | 27.88 | 783 | +0.12(+0.45%) |
Sep 13, 2010 | 27.78 | 27.84 | 27.42 | 27.76 | 1,373,962 | +0.28(+1.03%) |
Sep 10, 2010 | 27.61 | 27.66 | 27.33 | 27.48 | 953,094 | +0.02(+0.09%) |
Sep 09, 2010 | 28.05 | 28.05 | 27.38 | 27.45 | 10,623 | -0.18(-0.64%) |
Sep 08, 2010 | 27.88 | 28.09 | 27.53 | 27.63 | 20,171 | -0.23(-0.83%) |
Sep 07, 2010 | 28.11 | 28.19 | 27.82 | 27.86 | 19,832 | -0.47(-1.64%) |
Sep 03, 2010 | 28.33 | 28.33 | 27.90 | 28.32 | 900,460 | +0.42(+1.50%) |
Sep 02, 2010 | 28.02 | 28.21 | 27.78 | 27.91 | 23,386 | -0.08(-0.30%) |