Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.87 | 30.19 | 29.79 | 30.09 | 912,914 | +0.05(+0.17%) |
Nov 29, 2010 | 30.15 | 30.26 | 29.75 | 30.04 | 621,558 | -0.20(-0.67%) |
Nov 26, 2010 | 30.20 | 30.44 | 30.16 | 30.24 | 156,208 | -0.21(-0.70%) |
Nov 24, 2010 | 30.15 | 30.45 | 30.45 | 30.45 | 505,670 | +0.44(+1.45%) |
Nov 23, 2010 | 30.16 | 30.19 | 29.71 | 30.02 | 1,295,007 | -0.38(-1.24%) |
Nov 22, 2010 | 30.07 | 30.43 | 29.90 | 30.40 | 883,611 | +0.31(+1.03%) |
Nov 19, 2010 | 29.60 | 30.24 | 29.52 | 30.09 | 1,118,054 | +0.47(+1.57%) |
Nov 18, 2010 | 29.79 | 30.10 | 29.53 | 29.62 | 2,010,069 | +0.04(+0.13%) |
Nov 17, 2010 | 29.81 | 29.92 | 29.52 | 29.58 | 1,091,136 | -0.28(-0.94%) |
Nov 16, 2010 | 30.06 | 30.17 | 29.66 | 29.86 | 740,583 | -0.47(-1.53%) |
Nov 15, 2010 | 30.15 | 30.80 | 30.12 | 30.33 | 568,016 | +0.20(+0.68%) |
Nov 12, 2010 | 30.57 | 31.07 | 30.12 | 30.12 | 2,329,631 | -1.27(-4.04%) |
Nov 11, 2010 | 30.88 | 31.44 | 30.81 | 31.39 | 544,011 | +0.32(+1.03%) |
Nov 10, 2010 | 31.24 | 31.28 | 30.90 | 31.07 | 956,376 | -0.25(-0.80%) |
Nov 09, 2010 | 31.75 | 31.77 | 31.22 | 31.33 | 717,173 | -0.45(-1.40%) |
Nov 08, 2010 | 31.39 | 31.77 | 31.30 | 31.77 | 856,914 | +0.28(+0.89%) |
Nov 05, 2010 | 31.77 | 31.88 | 31.43 | 31.49 | 911,756 | -0.40(-1.25%) |
Nov 04, 2010 | 31.01 | 31.89 | 31.01 | 31.89 | 830,381 | +1.02(+3.30%) |
Nov 03, 2010 | 31.21 | 31.27 | 30.64 | 30.87 | 1,255,526 | -0.38(-1.21%) |
Nov 02, 2010 | 31.34 | 31.57 | 31.17 | 31.25 | 1,014,216 | +0.08(+0.25%) |
Nov 01, 2010 | 31.32 | 31.72 | 31.01 | 31.17 | 1,179,430 | -0.01(-0.03%) |
Oct 29, 2010 | 30.75 | 31.23 | 30.75 | 31.18 | 1,605,790 | +0.33(+1.07%) |
Oct 28, 2010 | 30.56 | 30.96 | 30.52 | 30.85 | 1,186,444 | +0.41(+1.34%) |
Oct 27, 2010 | 30.18 | 30.46 | 30.11 | 30.44 | 1,504,764 | +0.15(+0.48%) |
Oct 25, 2010 | 30.04 | 30.60 | 30.04 | 30.30 | 1,113,166 | +0.41(+1.36%) |
Oct 22, 2010 | 30.04 | 30.05 | 29.67 | 29.89 | 804,691 | -0.16(-0.52%) |
Oct 21, 2010 | 29.94 | 30.16 | 29.86 | 30.05 | 1,297,776 | +0.19(+0.65%) |
Oct 20, 2010 | 29.83 | 30.18 | 29.68 | 29.85 | 1,460,705 | +0.18(+0.62%) |
Oct 19, 2010 | 29.05 | 29.77 | 28.39 | 29.67 | 4,116,807 | +0.85(+2.96%) |
Oct 18, 2010 | 29.03 | 29.07 | 28.80 | 28.82 | 1,913,617 | -0.17(-0.60%) |
Oct 15, 2010 | 28.93 | 29.17 | 28.78 | 28.99 | 2,325,656 | +0.22(+0.77%) |
Oct 14, 2010 | 28.38 | 28.78 | 28.38 | 28.77 | 1,315,654 | +0.46(+1.61%) |
Oct 13, 2010 | 28.16 | 28.52 | 27.99 | 28.31 | 887,533 | +0.32(+1.14%) |
Oct 12, 2010 | 28.03 | 28.07 | 27.85 | 27.99 | 1,084,730 | -0.03(-0.10%) |
Oct 11, 2010 | 27.61 | 28.16 | 27.60 | 28.02 | 1,397,583 | +0.40(+1.44%) |
Oct 08, 2010 | 27.62 | 28.15 | 27.56 | 27.62 | 2,234,267 | -0.49(-1.76%) |
Oct 07, 2010 | 28.16 | 28.25 | 27.95 | 28.12 | 776,212 | +0.02(+0.07%) |
Oct 06, 2010 | 27.98 | 28.16 | 27.97 | 28.10 | 631,657 | +0.05(+0.17%) |
Oct 05, 2010 | 28.04 | 28.23 | 28.04 | 28.05 | 1,129,892 | +0.17(+0.63%) |
Oct 04, 2010 | 28.10 | 28.19 | 27.67 | 27.88 | 1,121,833 | -0.21(-0.76%) |
Oct 01, 2010 | 28.09 | 28.22 | 27.92 | 28.09 | 1,264,446 | +0.32(+1.16%) |
Sep 30, 2010 | 27.77 | 27.95 | 27.57 | 27.77 | 5,573 | +0.10(+0.37%) |
Sep 29, 2010 | 27.57 | 27.77 | 27.53 | 27.66 | 594,920 | +0.03(+0.11%) |
Sep 28, 2010 | 27.55 | 27.67 | 27.30 | 27.63 | 788,682 | +0.13(+0.46%) |
Sep 27, 2010 | 27.31 | 27.67 | 27.31 | 27.51 | 1,419,266 | +0.11(+0.39%) |
Sep 24, 2010 | 27.41 | 27.45 | 27.09 | 27.40 | 2,322,444 | +0.08(+0.28%) |
Sep 23, 2010 | 27.32 | 27.69 | 26.96 | 27.32 | 138 | -0.16(-0.60%) |
Sep 22, 2010 | 27.61 | 27.77 | 27.47 | 27.49 | 871,914 | -0.23(-0.84%) |
Sep 21, 2010 | 27.61 | 27.80 | 27.42 | 27.72 | 1,026,295 | +0.21(+0.78%) |
Sep 20, 2010 | 27.34 | 27.61 | 27.26 | 27.51 | 892,638 | +0.16(+0.60%) |
Sep 17, 2010 | 27.34 | 28.10 | 27.20 | 27.34 | 3,515,061 | -1.01(-3.55%) |
Sep 15, 2010 | 28.54 | 28.75 | 27.67 | 28.35 | 1,202,204 | -0.37(-1.28%) |
Sep 14, 2010 | 28.68 | 28.96 | 28.55 | 28.72 | 946,594 | +0.08(+0.27%) |
Sep 13, 2010 | 28.58 | 28.70 | 28.25 | 28.64 | 1,372,098 | +0.24(+0.85%) |
Sep 10, 2010 | 28.21 | 28.57 | 28.11 | 28.40 | 1,010,309 | +0.19(+0.69%) |
Sep 09, 2010 | 28.46 | 28.46 | 28.06 | 28.21 | 1,128,953 | +0.03(+0.10%) |
Sep 08, 2010 | 27.82 | 28.24 | 27.72 | 28.18 | 1,091,654 | +0.40(+1.43%) |
Sep 07, 2010 | 27.55 | 28.00 | 27.50 | 27.78 | 177 | +0.13(+0.46%) |
Sep 03, 2010 | 27.91 | 27.91 | 27.39 | 27.65 | 1,316,203 | -0.04(-0.14%) |
Sep 02, 2010 | 27.49 | 27.72 | 27.27 | 27.69 | 106 | +0.24(+0.88%) |