Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.34 | 27.51 | 26.94 | 27.19 | 86,204 | -0.44(-1.59%) |
Nov 29, 2010 | 27.07 | 27.89 | 26.90 | 27.63 | 109,592 | +0.35(+1.28%) |
Nov 26, 2010 | 26.62 | 27.32 | 26.62 | 27.28 | 26,121 | +0.51(+1.91%) |
Nov 24, 2010 | 26.98 | 26.77 | 26.77 | 26.77 | 262,886 | +0.05(+0.19%) |
Nov 23, 2010 | 26.60 | 27.27 | 26.00 | 26.72 | 159,664 | -0.18(-0.67%) |
Nov 22, 2010 | 27.19 | 27.19 | 26.64 | 26.90 | 182,577 | -0.52(-1.90%) |
Nov 19, 2010 | 27.94 | 27.94 | 27.39 | 27.42 | 104,156 | -0.50(-1.79%) |
Nov 18, 2010 | 28.57 | 28.57 | 27.85 | 27.92 | 118,012 | -0.26(-0.92%) |
Nov 17, 2010 | 28.27 | 28.43 | 28.08 | 28.18 | 58,996 | -0.02(-0.07%) |
Nov 16, 2010 | 28.31 | 28.49 | 27.96 | 28.20 | 71,711 | -0.31(-1.09%) |
Nov 15, 2010 | 28.55 | 28.88 | 28.44 | 28.51 | 85,784 | +0.07(+0.25%) |
Nov 12, 2010 | 28.46 | 28.75 | 28.42 | 28.44 | 64,136 | -0.27(-0.94%) |
Nov 11, 2010 | 27.85 | 29.02 | 27.59 | 28.71 | 121,032 | +0.56(+1.99%) |
Nov 10, 2010 | 27.21 | 28.23 | 27.21 | 28.15 | 141,578 | +0.92(+3.38%) |
Nov 09, 2010 | 26.80 | 27.66 | 26.63 | 27.23 | 188,860 | +0.42(+1.57%) |
Nov 08, 2010 | 26.83 | 26.99 | 26.27 | 26.81 | 509,625 | -0.02(-0.07%) |
Nov 05, 2010 | 26.99 | 27.03 | 26.57 | 26.83 | 141,479 | -0.05(-0.19%) |
Nov 04, 2010 | 27.50 | 27.82 | 26.67 | 26.88 | 202,409 | -0.49(-1.79%) |
Nov 03, 2010 | 27.45 | 27.71 | 27.09 | 27.37 | 111,666 | -0.13(-0.47%) |
Nov 02, 2010 | 27.67 | 27.78 | 27.32 | 27.50 | 182,404 | +0.00(+0.00%) |
Nov 01, 2010 | 28.00 | 28.68 | 27.25 | 27.50 | 183,796 | -0.51(-1.82%) |
Oct 29, 2010 | 29.53 | 29.62 | 27.91 | 28.01 | 215,488 | -1.66(-5.59%) |
Oct 28, 2010 | 31.00 | 31.05 | 29.56 | 29.67 | 218,072 | +0.52(+1.78%) |
Oct 27, 2010 | 28.80 | 29.24 | 27.82 | 29.15 | 217,239 | -0.21(-0.72%) |
Oct 25, 2010 | 28.84 | 29.44 | 28.84 | 29.36 | 179,246 | +0.81(+2.84%) |
Oct 22, 2010 | 28.26 | 28.71 | 28.26 | 28.55 | 171,451 | +0.29(+1.03%) |
Oct 21, 2010 | 28.93 | 29.07 | 28.00 | 28.26 | 188,027 | -0.50(-1.74%) |
Oct 20, 2010 | 28.77 | 28.89 | 28.58 | 28.76 | 89,472 | +0.10(+0.35%) |
Oct 19, 2010 | 28.95 | 29.02 | 28.32 | 28.66 | 120,803 | -0.75(-2.55%) |
Oct 18, 2010 | 29.62 | 29.65 | 29.04 | 29.41 | 101,668 | -0.30(-1.01%) |
Oct 15, 2010 | 29.93 | 29.93 | 29.55 | 29.71 | 164,632 | +0.15(+0.51%) |
Oct 14, 2010 | 29.71 | 29.85 | 29.30 | 29.56 | 272,695 | -0.27(-0.91%) |
Oct 13, 2010 | 29.62 | 30.36 | 29.47 | 29.83 | 134,328 | +0.29(+0.98%) |
Oct 12, 2010 | 29.89 | 29.89 | 29.16 | 29.54 | 107,902 | -0.51(-1.70%) |
Oct 11, 2010 | 30.30 | 30.42 | 29.98 | 30.05 | 32,911 | +0.05(+0.17%) |
Oct 08, 2010 | 29.62 | 30.77 | 29.62 | 30.00 | 131,610 | -0.39(-1.28%) |
Oct 07, 2010 | 31.11 | 31.11 | 29.96 | 30.39 | 68,133 | -0.45(-1.46%) |
Oct 06, 2010 | 31.43 | 31.75 | 30.59 | 30.84 | 127,357 | -0.61(-1.94%) |
Oct 05, 2010 | 31.22 | 31.78 | 30.73 | 31.45 | 97,793 | +0.60(+1.94%) |
Oct 04, 2010 | 31.57 | 31.96 | 30.13 | 30.85 | 102,069 | -0.76(-2.40%) |
Oct 01, 2010 | 31.69 | 31.73 | 30.60 | 31.61 | 164,522 | +0.19(+0.60%) |
Sep 30, 2010 | 31.33 | 31.79 | 30.96 | 31.42 | 57,614 | +0.35(+1.13%) |
Sep 29, 2010 | 31.06 | 31.79 | 30.93 | 31.07 | 118,240 | -0.16(-0.51%) |
Sep 28, 2010 | 31.04 | 31.36 | 30.29 | 31.23 | 106,951 | +0.16(+0.51%) |
Sep 27, 2010 | 31.49 | 31.50 | 30.97 | 31.07 | 42,347 | -0.50(-1.58%) |
Sep 24, 2010 | 31.47 | 31.73 | 31.05 | 31.57 | 113,554 | +0.52(+1.67%) |
Sep 23, 2010 | 30.94 | 31.37 | 30.24 | 31.05 | 119,856 | -0.22(-0.70%) |
Sep 22, 2010 | 31.25 | 31.49 | 30.89 | 31.27 | 160,386 | +0.39(+1.26%) |
Sep 21, 2010 | 30.22 | 31.00 | 29.53 | 30.88 | 130,196 | +0.85(+2.83%) |
Sep 20, 2010 | 28.91 | 30.18 | 28.47 | 30.03 | 159,356 | +1.24(+4.31%) |
Sep 17, 2010 | 29.83 | 29.83 | 28.71 | 28.79 | 172,494 | -1.92(-6.25%) |
Sep 15, 2010 | 30.12 | 30.97 | 30.12 | 30.71 | 89,987 | +0.64(+2.13%) |
Sep 14, 2010 | 30.18 | 30.44 | 29.73 | 30.07 | 84,259 | -0.09(-0.30%) |
Sep 13, 2010 | 29.91 | 30.57 | 29.52 | 30.16 | 63,083 | +0.58(+1.96%) |
Sep 10, 2010 | 29.05 | 29.95 | 29.04 | 29.58 | 92,578 | +0.52(+1.79%) |
Sep 09, 2010 | 29.12 | 29.99 | 28.85 | 29.06 | 130,826 | +0.22(+0.76%) |
Sep 08, 2010 | 28.20 | 28.88 | 28.20 | 28.84 | 165,873 | +0.63(+2.23%) |
Sep 07, 2010 | 28.54 | 28.59 | 28.02 | 28.21 | 73,806 | -0.34(-1.19%) |
Sep 03, 2010 | 28.40 | 28.68 | 28.08 | 28.55 | 97,974 | +0.36(+1.28%) |
Sep 02, 2010 | 27.50 | 28.37 | 27.48 | 28.19 | 107,815 | +0.57(+2.06%) |