Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.80 | 30.05 | 29.52 | 29.62 | 767,366 | -0.57(-1.89%) |
Nov 29, 2010 | 29.92 | 30.27 | 29.60 | 30.19 | 496,074 | +0.04(+0.14%) |
Nov 26, 2010 | 30.16 | 30.50 | 30.15 | 30.15 | 209,008 | -0.30(-0.99%) |
Nov 24, 2010 | 29.75 | 30.45 | 30.45 | 30.45 | 464,970 | +0.93(+3.14%) |
Nov 23, 2010 | 29.54 | 29.83 | 29.34 | 29.52 | 648,568 | -0.43(-1.42%) |
Nov 22, 2010 | 29.91 | 30.20 | 29.58 | 29.95 | 402,781 | -0.15(-0.50%) |
Nov 19, 2010 | 29.94 | 30.18 | 29.78 | 30.10 | 408,336 | +0.12(+0.41%) |
Nov 18, 2010 | 29.86 | 30.34 | 29.79 | 29.98 | 500,040 | +0.58(+1.96%) |
Nov 17, 2010 | 29.12 | 29.54 | 28.95 | 29.40 | 716,572 | +0.28(+0.96%) |
Nov 16, 2010 | 29.46 | 29.64 | 28.89 | 29.12 | 800,187 | -0.63(-2.11%) |
Nov 15, 2010 | 29.84 | 30.36 | 29.71 | 29.75 | 614,632 | +0.03(+0.09%) |
Nov 12, 2010 | 30.06 | 30.40 | 29.55 | 29.72 | 610,268 | -0.63(-2.09%) |
Nov 11, 2010 | 30.10 | 30.45 | 29.88 | 30.36 | 634,239 | -0.08(-0.27%) |
Nov 10, 2010 | 30.31 | 30.48 | 30.01 | 30.44 | 400,186 | +0.13(+0.43%) |
Nov 09, 2010 | 30.84 | 30.93 | 30.22 | 30.31 | 736,347 | -0.46(-1.51%) |
Nov 08, 2010 | 30.74 | 31.09 | 30.57 | 30.77 | 606,479 | -0.11(-0.35%) |
Nov 05, 2010 | 30.99 | 31.04 | 30.66 | 30.88 | 788,952 | -0.01(-0.02%) |
Nov 04, 2010 | 30.88 | 31.17 | 30.70 | 30.89 | 1,039,099 | +0.38(+1.25%) |
Nov 03, 2010 | 30.44 | 30.83 | 30.18 | 30.51 | 1,046,393 | +0.18(+0.61%) |
Nov 02, 2010 | 30.35 | 30.55 | 30.18 | 30.32 | 554,187 | +0.29(+0.98%) |
Nov 01, 2010 | 29.99 | 30.29 | 29.86 | 30.03 | 682,022 | +0.16(+0.53%) |
Oct 29, 2010 | 29.64 | 30.10 | 29.62 | 29.87 | 584,290 | +0.09(+0.30%) |
Oct 28, 2010 | 30.07 | 30.23 | 29.65 | 29.78 | 603,530 | -0.01(-0.02%) |
Oct 27, 2010 | 29.75 | 29.88 | 29.51 | 29.79 | 828,999 | -0.72(-2.35%) |
Oct 25, 2010 | 30.72 | 31.17 | 30.42 | 30.51 | 1,030,088 | -0.13(-0.42%) |
Oct 22, 2010 | 30.56 | 30.92 | 30.42 | 30.64 | 775,537 | +0.14(+0.47%) |
Oct 21, 2010 | 31.59 | 31.95 | 30.14 | 30.49 | 1,668,397 | -1.00(-3.19%) |
Oct 20, 2010 | 30.88 | 31.62 | 30.78 | 31.50 | 630,078 | +0.74(+2.42%) |
Oct 19, 2010 | 30.90 | 31.11 | 30.59 | 30.75 | 693,095 | -0.46(-1.49%) |
Oct 18, 2010 | 30.97 | 31.28 | 30.75 | 31.22 | 425,457 | +0.23(+0.75%) |
Oct 15, 2010 | 31.45 | 31.77 | 30.81 | 30.98 | 810,777 | -0.04(-0.13%) |
Oct 14, 2010 | 31.27 | 31.32 | 30.82 | 31.02 | 677,341 | -0.26(-0.83%) |
Oct 13, 2010 | 30.47 | 31.73 | 30.40 | 31.28 | 1,054,856 | +1.09(+3.62%) |
Oct 12, 2010 | 30.22 | 30.35 | 29.69 | 30.19 | 715,041 | -0.10(-0.34%) |
Oct 11, 2010 | 29.84 | 30.51 | 29.78 | 30.29 | 487,558 | +0.38(+1.26%) |
Oct 08, 2010 | 29.92 | 30.04 | 29.30 | 29.92 | 467,425 | +0.46(+1.55%) |
Oct 07, 2010 | 29.80 | 29.86 | 29.02 | 29.46 | 670,754 | -0.11(-0.37%) |
Oct 06, 2010 | 29.58 | 29.69 | 29.32 | 29.57 | 542,745 | +0.01(+0.02%) |
Oct 05, 2010 | 28.98 | 29.84 | 28.95 | 29.56 | 1,854,422 | +0.98(+3.42%) |
Oct 04, 2010 | 28.98 | 29.23 | 28.29 | 28.59 | 752,457 | -0.44(-1.51%) |
Oct 01, 2010 | 29.02 | 29.56 | 28.94 | 29.02 | 753,498 | -0.18(-0.60%) |
Sep 30, 2010 | 29.20 | 29.97 | 29.01 | 29.20 | 1,165 | -0.12(-0.40%) |
Sep 29, 2010 | 29.33 | 29.45 | 29.19 | 29.32 | 620,035 | -0.14(-0.46%) |
Sep 28, 2010 | 29.31 | 29.56 | 28.98 | 29.45 | 794,179 | +0.22(+0.75%) |
Sep 27, 2010 | 29.61 | 29.63 | 29.22 | 29.24 | 584,713 | -0.30(-1.02%) |
Sep 24, 2010 | 29.24 | 29.71 | 29.24 | 29.54 | 875,809 | +0.81(+2.83%) |
Sep 23, 2010 | 29.29 | 29.46 | 28.63 | 28.72 | 822,667 | -0.89(-3.00%) |
Sep 22, 2010 | 29.66 | 30.12 | 29.50 | 29.61 | 1,108,522 | -0.14(-0.46%) |
Sep 21, 2010 | 29.21 | 30.04 | 29.17 | 29.75 | 915,574 | +0.49(+1.68%) |
Sep 20, 2010 | 28.86 | 29.28 | 28.81 | 29.26 | 582,443 | +0.51(+1.78%) |
Sep 17, 2010 | 28.74 | 28.89 | 28.34 | 28.74 | 748,116 | -0.12(-0.40%) |
Sep 15, 2010 | 28.71 | 28.95 | 28.46 | 28.86 | 510,344 | -0.09(-0.31%) |
Sep 14, 2010 | 28.74 | 29.12 | 28.59 | 28.95 | 557,307 | +0.12(+0.40%) |
Sep 13, 2010 | 28.80 | 29.14 | 28.66 | 28.83 | 483,230 | +0.45(+1.59%) |
Sep 10, 2010 | 28.42 | 28.58 | 28.20 | 28.38 | 418,895 | +0.00(+0.00%) |
Sep 09, 2010 | 28.35 | 28.42 | 28.05 | 28.38 | 756,567 | +0.46(+1.64%) |
Sep 08, 2010 | 27.51 | 28.10 | 27.43 | 27.92 | 660,011 | +0.51(+1.87%) |
Sep 07, 2010 | 27.82 | 27.94 | 27.24 | 27.41 | 556,555 | -0.57(-2.05%) |
Sep 03, 2010 | 28.05 | 28.40 | 27.55 | 27.99 | 881,030 | +0.33(+1.21%) |
Sep 02, 2010 | 27.15 | 27.72 | 27.13 | 27.65 | 156 | +0.65(+2.40%) |