Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.16 | 29.26 | 28.62 | 28.77 | 251,724 | -0.58(-1.96%) |
Nov 29, 2010 | 29.17 | 29.52 | 28.66 | 29.35 | 139,868 | -0.01(-0.03%) |
Nov 26, 2010 | 29.54 | 29.76 | 28.91 | 29.36 | 69,486 | -0.77(-2.56%) |
Nov 24, 2010 | 29.39 | 30.13 | 30.13 | 30.13 | 156,205 | +1.04(+3.58%) |
Nov 23, 2010 | 28.34 | 29.16 | 27.89 | 29.09 | 98,894 | +0.37(+1.29%) |
Nov 22, 2010 | 28.65 | 29.08 | 28.28 | 28.72 | 87,816 | -0.20(-0.67%) |
Nov 19, 2010 | 28.67 | 29.07 | 28.17 | 28.91 | 83,745 | +0.11(+0.39%) |
Nov 18, 2010 | 28.64 | 29.04 | 28.50 | 28.80 | 68,262 | +0.55(+1.94%) |
Nov 17, 2010 | 28.26 | 28.45 | 27.93 | 28.25 | 55,150 | -0.04(-0.13%) |
Nov 16, 2010 | 28.90 | 28.92 | 27.97 | 28.29 | 111,112 | -0.87(-3.00%) |
Nov 15, 2010 | 29.26 | 30.02 | 28.79 | 29.16 | 84,152 | -0.06(-0.19%) |
Nov 12, 2010 | 29.13 | 29.46 | 28.62 | 29.22 | 79,207 | -0.13(-0.44%) |
Nov 11, 2010 | 29.18 | 29.69 | 28.43 | 29.35 | 139,415 | -0.03(-0.09%) |
Nov 10, 2010 | 28.60 | 29.39 | 28.33 | 29.38 | 158,499 | +0.88(+3.10%) |
Nov 09, 2010 | 28.63 | 28.96 | 28.30 | 28.49 | 83,972 | -0.05(-0.16%) |
Nov 08, 2010 | 27.95 | 28.60 | 27.53 | 28.54 | 77,559 | +0.55(+1.96%) |
Nov 05, 2010 | 28.20 | 28.20 | 27.58 | 27.99 | 65,163 | -0.10(-0.36%) |
Nov 04, 2010 | 27.77 | 28.09 | 27.57 | 28.09 | 150,701 | +0.73(+2.68%) |
Nov 03, 2010 | 27.85 | 27.95 | 26.98 | 27.36 | 131,280 | -0.40(-1.44%) |
Nov 02, 2010 | 27.52 | 28.11 | 27.39 | 27.76 | 176,383 | +0.66(+2.44%) |
Nov 01, 2010 | 28.46 | 28.77 | 26.65 | 27.10 | 221,314 | -1.30(-4.58%) |
Oct 29, 2010 | 28.12 | 29.36 | 28.11 | 28.40 | 229,692 | -0.46(-1.61%) |
Oct 28, 2010 | 28.85 | 29.00 | 28.43 | 28.86 | 92,666 | +0.32(+1.11%) |
Oct 27, 2010 | 28.99 | 29.15 | 28.20 | 28.55 | 100,610 | -0.75(-2.57%) |
Oct 25, 2010 | 29.12 | 29.52 | 28.93 | 29.30 | 69,348 | +0.47(+1.64%) |
Oct 22, 2010 | 29.38 | 29.40 | 28.61 | 28.83 | 69,961 | -0.54(-1.84%) |
Oct 21, 2010 | 29.03 | 29.50 | 28.88 | 29.37 | 108,791 | +0.56(+1.94%) |
Oct 20, 2010 | 28.55 | 29.23 | 28.55 | 28.81 | 56,423 | +0.47(+1.67%) |
Oct 19, 2010 | 28.75 | 29.52 | 28.10 | 28.34 | 116,397 | -0.73(-2.53%) |
Oct 18, 2010 | 28.69 | 29.11 | 28.67 | 29.07 | 95,765 | +0.36(+1.26%) |
Oct 15, 2010 | 28.74 | 29.02 | 28.12 | 28.71 | 175,493 | +0.31(+1.08%) |
Oct 14, 2010 | 28.04 | 28.41 | 27.73 | 28.40 | 172,496 | +0.46(+1.66%) |
Oct 13, 2010 | 27.88 | 28.25 | 27.63 | 27.94 | 164,005 | +0.10(+0.37%) |
Oct 12, 2010 | 27.62 | 27.96 | 27.51 | 27.83 | 188,879 | +0.07(+0.23%) |
Oct 11, 2010 | 27.27 | 28.23 | 27.24 | 27.77 | 182,787 | +0.56(+2.05%) |
Oct 08, 2010 | 28.47 | 28.47 | 27.07 | 27.21 | 248,405 | -1.28(-4.50%) |
Oct 07, 2010 | 29.46 | 29.65 | 28.41 | 28.49 | 169,296 | -0.93(-3.16%) |
Oct 06, 2010 | 29.58 | 29.71 | 29.20 | 29.42 | 82,296 | -0.16(-0.53%) |
Oct 05, 2010 | 28.83 | 29.65 | 28.49 | 29.58 | 123,468 | +1.12(+3.95%) |
Oct 04, 2010 | 28.68 | 28.86 | 28.31 | 28.46 | 105,370 | -0.27(-0.94%) |
Oct 01, 2010 | 28.90 | 28.90 | 28.48 | 28.73 | 175,486 | +0.05(+0.16%) |
Sep 30, 2010 | 28.86 | 28.86 | 28.32 | 28.68 | 212,574 | +0.10(+0.36%) |
Sep 29, 2010 | 28.51 | 28.92 | 28.23 | 28.58 | 132,027 | -0.11(-0.39%) |
Sep 28, 2010 | 28.64 | 28.79 | 28.02 | 28.69 | 158,867 | +0.25(+0.88%) |
Sep 27, 2010 | 27.61 | 28.53 | 27.59 | 28.44 | 124,319 | +0.74(+2.68%) |
Sep 24, 2010 | 27.35 | 27.70 | 27.10 | 27.69 | 116,729 | +0.77(+2.86%) |
Sep 23, 2010 | 26.58 | 27.02 | 26.53 | 26.92 | 93,934 | +0.07(+0.28%) |
Sep 22, 2010 | 26.81 | 27.33 | 26.50 | 26.85 | 90,588 | -0.14(-0.52%) |
Sep 21, 2010 | 27.18 | 27.31 | 26.85 | 26.99 | 79,604 | -0.20(-0.72%) |
Sep 20, 2010 | 26.21 | 27.18 | 26.08 | 27.18 | 122,237 | +1.12(+4.28%) |
Sep 17, 2010 | 26.24 | 26.34 | 25.49 | 26.07 | 168,153 | -0.22(-0.85%) |
Sep 15, 2010 | 25.28 | 26.38 | 25.16 | 26.29 | 213,781 | +0.93(+3.66%) |
Sep 14, 2010 | 24.26 | 25.78 | 24.26 | 25.36 | 222,648 | +1.24(+5.12%) |
Sep 13, 2010 | 23.86 | 24.16 | 23.72 | 24.13 | 90,652 | +0.52(+2.20%) |
Sep 10, 2010 | 23.51 | 23.70 | 23.36 | 23.60 | 60,817 | +0.13(+0.55%) |
Sep 09, 2010 | 23.55 | 23.55 | 23.15 | 23.47 | 51,686 | +0.19(+0.80%) |
Sep 08, 2010 | 23.26 | 23.46 | 23.20 | 23.29 | 47,163 | +0.10(+0.44%) |
Sep 07, 2010 | 23.87 | 23.89 | 23.12 | 23.19 | 47,573 | -0.72(-2.99%) |
Sep 03, 2010 | 23.58 | 23.94 | 23.36 | 23.90 | 76,725 | +0.60(+2.59%) |
Sep 02, 2010 | 23.51 | 23.51 | 22.95 | 23.30 | 69,160 | -0.27(-1.14%) |