Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.68 | 29.06 | 28.56 | 28.76 | 408,180 | -0.25(-0.87%) |
Nov 29, 2010 | 29.11 | 29.11 | 28.55 | 29.01 | 309,904 | -0.25(-0.87%) |
Nov 26, 2010 | 29.39 | 29.54 | 29.14 | 29.27 | 120,209 | -0.33(-1.11%) |
Nov 24, 2010 | 29.12 | 29.60 | 29.60 | 29.60 | 333,972 | +0.72(+2.51%) |
Nov 23, 2010 | 28.89 | 29.10 | 28.65 | 28.87 | 389,284 | -0.51(-1.74%) |
Nov 22, 2010 | 29.18 | 29.47 | 28.87 | 29.38 | 414,867 | +0.02(+0.05%) |
Nov 19, 2010 | 28.91 | 29.38 | 28.74 | 29.37 | 422,809 | +0.41(+1.42%) |
Nov 18, 2010 | 29.39 | 29.56 | 28.81 | 28.96 | 1,251,810 | -0.04(-0.13%) |
Nov 17, 2010 | 29.03 | 29.10 | 28.79 | 29.00 | 495,867 | -0.03(-0.11%) |
Nov 16, 2010 | 29.53 | 29.55 | 28.87 | 29.03 | 604,847 | -0.82(-2.76%) |
Nov 15, 2010 | 29.94 | 30.12 | 29.56 | 29.85 | 455,702 | +0.00(+0.00%) |
Nov 12, 2010 | 29.97 | 30.32 | 29.67 | 29.85 | 317,142 | -0.42(-1.39%) |
Nov 11, 2010 | 29.95 | 30.38 | 29.79 | 30.27 | 231,868 | -0.05(-0.18%) |
Nov 10, 2010 | 30.15 | 30.40 | 29.71 | 30.32 | 289,746 | +0.20(+0.66%) |
Nov 09, 2010 | 30.61 | 30.75 | 29.96 | 30.12 | 421,929 | -0.37(-1.20%) |
Nov 08, 2010 | 30.46 | 30.54 | 30.19 | 30.49 | 280,284 | -0.06(-0.20%) |
Nov 05, 2010 | 30.11 | 30.56 | 29.99 | 30.55 | 580,089 | +0.48(+1.60%) |
Nov 04, 2010 | 29.83 | 30.15 | 29.73 | 30.07 | 346,852 | +0.68(+2.31%) |
Nov 03, 2010 | 29.38 | 29.47 | 28.76 | 29.39 | 518,710 | +0.08(+0.29%) |
Nov 02, 2010 | 29.42 | 29.50 | 29.07 | 29.31 | 828,280 | +0.15(+0.52%) |
Nov 01, 2010 | 29.47 | 29.56 | 28.83 | 29.16 | 491,653 | -0.03(-0.10%) |
Oct 29, 2010 | 29.02 | 29.39 | 29.02 | 29.19 | 452,724 | +0.03(+0.10%) |
Oct 28, 2010 | 29.70 | 29.70 | 29.00 | 29.16 | 445,212 | -0.26(-0.88%) |
Oct 27, 2010 | 29.29 | 29.67 | 28.90 | 29.41 | 1,112,616 | -1.44(-4.67%) |
Oct 25, 2010 | 30.57 | 31.19 | 30.46 | 30.86 | 512,249 | +0.56(+1.84%) |
Oct 22, 2010 | 30.15 | 30.44 | 29.99 | 30.30 | 401,600 | +0.18(+0.61%) |
Oct 21, 2010 | 30.14 | 30.78 | 29.83 | 30.12 | 440,557 | +0.14(+0.48%) |
Oct 20, 2010 | 29.68 | 30.40 | 29.66 | 29.97 | 322,024 | +0.47(+1.58%) |
Oct 19, 2010 | 29.79 | 30.01 | 29.28 | 29.51 | 355,077 | -0.73(-2.42%) |
Oct 18, 2010 | 30.22 | 30.42 | 29.98 | 30.24 | 214,562 | +0.02(+0.05%) |
Oct 15, 2010 | 30.45 | 30.62 | 29.83 | 30.22 | 393,806 | +0.05(+0.15%) |
Oct 14, 2010 | 30.38 | 30.60 | 29.99 | 30.18 | 244,491 | -0.18(-0.58%) |
Oct 13, 2010 | 29.79 | 30.66 | 29.61 | 30.35 | 580,168 | +0.79(+2.66%) |
Oct 12, 2010 | 29.51 | 29.69 | 29.03 | 29.57 | 229,944 | +0.02(+0.05%) |
Oct 11, 2010 | 29.59 | 29.73 | 29.48 | 29.55 | 284,163 | -0.13(-0.44%) |
Oct 08, 2010 | 29.68 | 29.80 | 29.06 | 29.68 | 793,237 | +0.41(+1.41%) |
Oct 07, 2010 | 29.34 | 29.41 | 29.04 | 29.27 | 436,581 | +0.09(+0.31%) |
Oct 06, 2010 | 29.62 | 29.67 | 28.84 | 29.18 | 800,134 | -0.54(-1.82%) |
Oct 05, 2010 | 29.55 | 30.11 | 29.52 | 29.72 | 696,774 | +0.47(+1.59%) |
Oct 04, 2010 | 29.29 | 29.54 | 29.19 | 29.25 | 920,504 | -0.17(-0.57%) |
Oct 01, 2010 | 29.42 | 29.49 | 29.04 | 29.42 | 451,663 | +0.48(+1.65%) |
Sep 30, 2010 | 28.94 | 29.61 | 28.79 | 28.94 | 1,573 | -0.23(-0.78%) |
Sep 29, 2010 | 28.79 | 29.38 | 28.61 | 29.17 | 370,151 | +0.38(+1.33%) |
Sep 28, 2010 | 28.92 | 28.96 | 28.14 | 28.79 | 300,021 | -0.08(-0.29%) |
Sep 27, 2010 | 28.83 | 29.02 | 28.61 | 28.87 | 178,253 | -0.02(-0.05%) |
Sep 24, 2010 | 28.47 | 28.94 | 28.42 | 28.89 | 154,812 | +0.90(+3.22%) |
Sep 23, 2010 | 28.26 | 28.58 | 27.93 | 27.99 | 220,042 | -0.60(-2.11%) |
Sep 22, 2010 | 28.88 | 29.06 | 28.11 | 28.59 | 423,135 | -0.46(-1.58%) |
Sep 21, 2010 | 28.97 | 29.34 | 28.90 | 29.05 | 613,080 | -0.08(-0.26%) |
Sep 20, 2010 | 28.65 | 29.23 | 28.38 | 29.12 | 440,215 | +0.56(+1.98%) |
Sep 17, 2010 | 28.56 | 28.87 | 28.26 | 28.56 | 782,110 | -0.21(-0.72%) |
Sep 15, 2010 | 28.70 | 29.08 | 28.51 | 28.77 | 468,177 | -0.27(-0.92%) |
Sep 14, 2010 | 29.02 | 29.48 | 28.99 | 29.03 | 365,555 | -0.14(-0.47%) |
Sep 13, 2010 | 29.25 | 29.43 | 29.06 | 29.17 | 353,112 | +0.32(+1.11%) |
Sep 10, 2010 | 28.38 | 29.02 | 28.30 | 28.85 | 389,191 | +0.50(+1.75%) |
Sep 09, 2010 | 28.75 | 28.78 | 28.16 | 28.35 | 279,250 | +0.08(+0.30%) |
Sep 08, 2010 | 27.64 | 28.54 | 27.63 | 28.27 | 404,205 | +0.76(+2.74%) |
Sep 07, 2010 | 28.09 | 28.20 | 27.40 | 27.52 | 285,305 | -0.77(-2.72%) |
Sep 03, 2010 | 28.22 | 28.33 | 27.85 | 28.29 | 345,991 | +0.59(+2.15%) |
Sep 02, 2010 | 27.10 | 27.76 | 26.91 | 27.69 | 312,093 | +0.63(+2.31%) |