Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.91 | 29.24 | 28.79 | 29.11 | 197,884 | -0.44(-1.48%) |
Nov 29, 2010 | 29.92 | 29.96 | 29.11 | 29.55 | 397,150 | -0.64(-2.11%) |
Nov 26, 2010 | 30.59 | 30.59 | 29.98 | 30.19 | 117,129 | -0.83(-2.67%) |
Nov 24, 2010 | 30.90 | 31.01 | 31.01 | 31.01 | 264,002 | +0.23(+0.74%) |
Nov 23, 2010 | 30.96 | 30.96 | 30.63 | 30.78 | 141,875 | -0.49(-1.58%) |
Nov 22, 2010 | 31.21 | 31.76 | 30.89 | 31.28 | 138,630 | +0.25(+0.80%) |
Nov 19, 2010 | 31.25 | 31.42 | 30.94 | 31.03 | 166,959 | +0.34(+1.11%) |
Nov 18, 2010 | 30.31 | 30.80 | 30.23 | 30.69 | 87,284 | +0.74(+2.47%) |
Nov 17, 2010 | 29.76 | 30.02 | 29.76 | 29.95 | 65,297 | +0.19(+0.64%) |
Nov 16, 2010 | 30.29 | 30.43 | 29.62 | 29.76 | 176,422 | -0.86(-2.82%) |
Nov 15, 2010 | 30.70 | 31.04 | 30.50 | 30.62 | 390,137 | +0.30(+1.00%) |
Nov 12, 2010 | 31.12 | 31.16 | 30.06 | 30.32 | 287,859 | -1.01(-3.22%) |
Nov 11, 2010 | 31.32 | 31.55 | 30.97 | 31.33 | 182,908 | -0.57(-1.79%) |
Nov 10, 2010 | 31.63 | 31.90 | 31.48 | 31.90 | 122,501 | +0.49(+1.57%) |
Nov 09, 2010 | 31.44 | 31.81 | 31.26 | 31.40 | 155,001 | +0.06(+0.18%) |
Nov 08, 2010 | 31.21 | 31.53 | 31.17 | 31.35 | 67,394 | +0.19(+0.61%) |
Nov 05, 2010 | 31.31 | 31.34 | 30.99 | 31.16 | 179,408 | -0.21(-0.67%) |
Nov 04, 2010 | 30.97 | 31.40 | 30.82 | 31.36 | 231,482 | +0.29(+0.92%) |
Nov 03, 2010 | 31.00 | 31.11 | 30.70 | 31.08 | 127,162 | -0.34(-1.09%) |
Nov 02, 2010 | 31.58 | 31.70 | 31.29 | 31.42 | 108,532 | -0.19(-0.60%) |
Nov 01, 2010 | 31.78 | 31.91 | 31.59 | 31.61 | 280,955 | -0.21(-0.66%) |
Oct 29, 2010 | 31.35 | 31.92 | 31.26 | 31.82 | 276,180 | +0.48(+1.55%) |
Oct 28, 2010 | 31.09 | 31.35 | 30.85 | 31.34 | 129,800 | +0.37(+1.20%) |
Oct 27, 2010 | 30.55 | 30.96 | 30.36 | 30.96 | 300,218 | -0.31(-1.00%) |
Oct 25, 2010 | 31.35 | 31.54 | 31.21 | 31.28 | 150,066 | +0.43(+1.39%) |
Oct 22, 2010 | 30.69 | 30.96 | 30.58 | 30.85 | 76,781 | +0.16(+0.53%) |
Oct 21, 2010 | 30.86 | 31.10 | 30.46 | 30.69 | 85,498 | +0.05(+0.16%) |
Oct 20, 2010 | 30.51 | 30.80 | 30.46 | 30.64 | 82,055 | +0.14(+0.47%) |
Oct 19, 2010 | 30.07 | 30.84 | 29.93 | 30.50 | 368,801 | -0.34(-1.11%) |
Oct 18, 2010 | 30.69 | 30.92 | 30.41 | 30.84 | 123,930 | -0.20(-0.64%) |
Oct 15, 2010 | 30.92 | 31.08 | 30.72 | 31.04 | 77,299 | +0.27(+0.86%) |
Oct 14, 2010 | 30.70 | 31.12 | 30.66 | 30.77 | 88,679 | -0.08(-0.25%) |
Oct 13, 2010 | 30.80 | 30.95 | 30.68 | 30.85 | 114,474 | +0.20(+0.65%) |
Oct 12, 2010 | 30.96 | 30.96 | 30.61 | 30.65 | 257,376 | -0.48(-1.53%) |
Oct 11, 2010 | 30.88 | 31.15 | 30.75 | 31.13 | 168,482 | +0.38(+1.24%) |
Oct 08, 2010 | 30.57 | 30.85 | 30.52 | 30.75 | 111,514 | +0.01(+0.03%) |
Oct 07, 2010 | 30.64 | 30.82 | 30.40 | 30.74 | 212,962 | +0.06(+0.19%) |
Oct 06, 2010 | 30.96 | 31.06 | 30.58 | 30.68 | 242,615 | -0.24(-0.77%) |
Oct 05, 2010 | 30.56 | 30.92 | 30.56 | 30.92 | 325,802 | +1.00(+3.33%) |
Oct 04, 2010 | 29.93 | 30.02 | 29.82 | 29.92 | 182,922 | +0.02(+0.06%) |
Oct 01, 2010 | 29.97 | 29.97 | 29.59 | 29.90 | 213,616 | +0.17(+0.58%) |
Sep 30, 2010 | 29.93 | 30.35 | 29.41 | 29.73 | 248,861 | +0.07(+0.22%) |
Sep 29, 2010 | 29.52 | 29.68 | 29.41 | 29.66 | 101,583 | +0.18(+0.61%) |
Sep 28, 2010 | 29.18 | 29.60 | 28.81 | 29.48 | 196,827 | +0.19(+0.65%) |
Sep 27, 2010 | 29.37 | 29.37 | 29.04 | 29.29 | 131,673 | -0.14(-0.48%) |
Sep 24, 2010 | 29.25 | 29.45 | 29.04 | 29.44 | 128,774 | +0.60(+2.08%) |
Sep 23, 2010 | 28.50 | 28.93 | 28.50 | 28.84 | 198,966 | +0.19(+0.66%) |
Sep 22, 2010 | 28.87 | 29.15 | 28.50 | 28.65 | 211,733 | -0.14(-0.49%) |
Sep 21, 2010 | 28.98 | 29.26 | 28.69 | 28.79 | 708,252 | +0.67(+2.36%) |
Sep 20, 2010 | 27.70 | 28.15 | 27.52 | 28.12 | 210,959 | +0.50(+1.82%) |
Sep 17, 2010 | 27.36 | 27.78 | 27.10 | 27.62 | 79,535 | +0.18(+0.66%) |
Sep 15, 2010 | 27.11 | 27.62 | 27.05 | 27.44 | 126,653 | +0.25(+0.91%) |
Sep 14, 2010 | 27.14 | 27.40 | 26.97 | 27.19 | 63,251 | -0.08(-0.28%) |
Sep 13, 2010 | 27.28 | 27.43 | 27.02 | 27.27 | 193,702 | +0.00(+0.00%) |
Sep 10, 2010 | 27.27 | 27.36 | 27.16 | 27.27 | 99,071 | +0.02(+0.07%) |
Sep 09, 2010 | 27.08 | 27.46 | 26.96 | 27.25 | 135,216 | +0.39(+1.45%) |
Sep 08, 2010 | 26.82 | 26.94 | 26.67 | 26.86 | 97,102 | +0.16(+0.60%) |
Sep 07, 2010 | 26.80 | 26.92 | 26.61 | 26.70 | 61,956 | -0.36(-1.33%) |
Sep 03, 2010 | 26.94 | 27.16 | 26.94 | 27.06 | 109,358 | +0.13(+0.49%) |
Sep 02, 2010 | 26.59 | 27.02 | 26.50 | 26.93 | 93,397 | +0.47(+1.76%) |