Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.55 | 30.30 | 29.51 | 30.08 | 3,360,905 | -0.10(-0.33%) |
Nov 29, 2010 | 29.94 | 30.32 | 29.67 | 30.18 | 3,978,481 | -0.67(-2.17%) |
Nov 26, 2010 | 30.90 | 31.08 | 30.74 | 30.85 | 635,593 | -0.19(-0.61%) |
Nov 24, 2010 | 30.57 | 31.04 | 31.04 | 31.04 | 2,533,507 | +0.50(+1.64%) |
Nov 23, 2010 | 30.35 | 30.66 | 30.20 | 30.54 | 2,673,883 | -0.34(-1.10%) |
Nov 22, 2010 | 30.68 | 30.95 | 30.24 | 30.87 | 2,269,125 | -0.40(-1.29%) |
Nov 19, 2010 | 31.15 | 31.30 | 30.76 | 31.28 | 2,142,167 | -0.06(-0.20%) |
Nov 18, 2010 | 31.24 | 31.46 | 31.23 | 31.34 | 2,020,468 | +0.84(+2.76%) |
Nov 17, 2010 | 30.19 | 30.80 | 30.13 | 30.50 | 3,222,820 | +0.74(+2.50%) |
Nov 16, 2010 | 30.36 | 30.41 | 29.31 | 29.75 | 6,108,619 | -1.35(-4.35%) |
Nov 15, 2010 | 31.52 | 31.64 | 31.10 | 31.11 | 1,662,088 | -0.34(-1.09%) |
Nov 12, 2010 | 31.59 | 31.76 | 31.22 | 31.45 | 3,481,850 | -0.46(-1.43%) |
Nov 11, 2010 | 31.31 | 31.91 | 31.20 | 31.91 | 3,110,737 | +0.08(+0.24%) |
Nov 10, 2010 | 31.80 | 31.94 | 31.26 | 31.83 | 3,539,247 | -0.14(-0.44%) |
Nov 09, 2010 | 32.10 | 32.39 | 31.80 | 31.97 | 4,730,850 | +0.19(+0.60%) |
Nov 08, 2010 | 31.15 | 31.85 | 31.05 | 31.78 | 4,043,696 | +0.59(+1.89%) |
Nov 05, 2010 | 30.70 | 31.20 | 30.68 | 31.19 | 3,679,400 | +0.69(+2.28%) |
Nov 04, 2010 | 30.34 | 30.50 | 30.28 | 30.50 | 2,183,653 | +0.65(+2.16%) |
Nov 03, 2010 | 29.91 | 29.94 | 29.49 | 29.85 | 2,375,845 | -0.04(-0.14%) |
Nov 02, 2010 | 29.63 | 30.01 | 29.57 | 29.89 | 2,196,813 | +0.63(+2.16%) |
Nov 01, 2010 | 29.35 | 29.50 | 29.05 | 29.26 | 1,845,885 | +0.19(+0.65%) |
Oct 29, 2010 | 28.84 | 29.11 | 28.81 | 29.07 | 1,376,789 | +0.07(+0.24%) |
Oct 28, 2010 | 29.07 | 29.12 | 28.77 | 29.00 | 2,303,226 | +0.52(+1.82%) |
Oct 27, 2010 | 28.48 | 28.67 | 28.14 | 28.48 | 2,472,380 | -0.82(-2.80%) |
Oct 25, 2010 | 29.48 | 29.75 | 29.29 | 29.31 | 1,679,812 | +0.15(+0.51%) |
Oct 22, 2010 | 29.07 | 29.19 | 28.95 | 29.16 | 1,893,195 | +0.12(+0.41%) |
Oct 21, 2010 | 29.14 | 29.40 | 28.68 | 29.04 | 2,475,351 | -0.08(-0.27%) |
Oct 20, 2010 | 28.84 | 29.21 | 28.81 | 29.12 | 3,225,076 | +0.68(+2.39%) |
Oct 19, 2010 | 28.58 | 28.87 | 28.27 | 28.44 | 2,303,940 | -0.94(-3.20%) |
Oct 18, 2010 | 29.32 | 29.50 | 29.21 | 29.38 | 1,584,127 | -0.07(-0.24%) |
Oct 15, 2010 | 29.66 | 29.67 | 29.13 | 29.45 | 2,204,809 | -0.04(-0.12%) |
Oct 14, 2010 | 29.68 | 29.75 | 29.20 | 29.48 | 2,928,171 | +0.14(+0.48%) |
Oct 13, 2010 | 29.27 | 29.45 | 29.21 | 29.34 | 2,634,069 | +0.27(+0.94%) |
Oct 12, 2010 | 28.89 | 29.09 | 28.46 | 29.07 | 2,664,346 | +0.26(+0.90%) |
Oct 11, 2010 | 28.93 | 29.06 | 28.73 | 28.81 | 1,978,932 | -0.08(-0.29%) |
Oct 08, 2010 | 28.89 | 28.95 | 28.51 | 28.89 | 3,053,037 | +0.92(+3.29%) |
Oct 07, 2010 | 28.74 | 28.75 | 27.73 | 27.97 | 25,250 | +0.27(+0.96%) |
Oct 06, 2010 | 27.65 | 27.79 | 27.54 | 27.71 | 1,879,436 | +0.39(+1.44%) |
Oct 05, 2010 | 27.19 | 27.42 | 26.98 | 27.31 | 517 | +0.65(+2.45%) |
Oct 04, 2010 | 26.88 | 27.08 | 26.50 | 26.66 | 1,893,122 | -0.68(-2.49%) |
Oct 01, 2010 | 27.34 | 27.46 | 27.04 | 27.34 | 2,339,957 | +0.38(+1.41%) |
Sep 30, 2010 | 27.26 | 27.31 | 26.75 | 26.96 | 10,633 | +0.03(+0.10%) |
Sep 29, 2010 | 26.73 | 27.01 | 26.67 | 26.93 | 24,118 | +0.08(+0.31%) |
Sep 28, 2010 | 26.79 | 26.93 | 26.39 | 26.85 | 1,296 | +0.24(+0.90%) |
Sep 27, 2010 | 26.74 | 26.81 | 26.59 | 26.61 | 1,268,373 | -0.15(-0.58%) |
Sep 24, 2010 | 26.80 | 26.92 | 26.62 | 26.77 | 1,286,690 | +0.62(+2.39%) |
Sep 23, 2010 | 25.89 | 26.52 | 25.79 | 26.14 | 14,088 | -0.30(-1.14%) |
Sep 22, 2010 | 26.58 | 26.80 | 26.36 | 26.44 | 2,219,721 | +0.07(+0.27%) |
Sep 21, 2010 | 26.55 | 26.74 | 25.79 | 26.37 | 1,221 | +0.30(+1.16%) |
Sep 20, 2010 | 25.77 | 26.17 | 25.66 | 26.07 | 954,781 | +0.44(+1.73%) |
Sep 17, 2010 | 25.63 | 25.83 | 25.46 | 25.63 | 978,447 | +0.06(+0.22%) |
Sep 15, 2010 | 25.41 | 25.75 | 25.38 | 25.57 | 1,613,170 | -0.14(-0.55%) |
Sep 14, 2010 | 25.57 | 25.94 | 25.35 | 25.71 | 8,832 | -0.04(-0.14%) |
Sep 13, 2010 | 25.73 | 25.89 | 25.56 | 25.75 | 1,001,880 | +0.33(+1.30%) |
Sep 10, 2010 | 25.32 | 25.50 | 25.28 | 25.42 | 934,002 | +0.15(+0.58%) |
Sep 09, 2010 | 25.48 | 25.49 | 25.06 | 25.27 | 8,206 | +0.01(+0.06%) |
Sep 08, 2010 | 25.20 | 25.49 | 25.16 | 25.26 | 6,258 | +0.37(+1.49%) |
Sep 07, 2010 | 24.93 | 25.14 | 24.80 | 24.88 | 3,489 | -0.57(-2.23%) |
Sep 03, 2010 | 25.28 | 25.63 | 25.28 | 25.45 | 1,621,868 | +0.41(+1.65%) |
Sep 02, 2010 | 24.84 | 25.05 | 24.74 | 25.04 | 8,742 | +0.15(+0.62%) |