Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.05 | 31.31 | 30.86 | 31.00 | 710,110 | -0.52(-1.65%) |
Nov 29, 2010 | 31.02 | 31.60 | 30.64 | 31.52 | 398,615 | +0.19(+0.62%) |
Nov 26, 2010 | 31.40 | 31.64 | 31.18 | 31.32 | 82,042 | -0.40(-1.26%) |
Nov 24, 2010 | 30.92 | 31.72 | 31.72 | 31.72 | 426,984 | +1.15(+3.76%) |
Nov 23, 2010 | 30.58 | 30.82 | 30.29 | 30.57 | 360,630 | -0.46(-1.49%) |
Nov 22, 2010 | 31.04 | 31.24 | 30.56 | 31.03 | 412,618 | -0.10(-0.33%) |
Nov 19, 2010 | 30.52 | 31.16 | 30.34 | 31.14 | 341,844 | +0.48(+1.57%) |
Nov 18, 2010 | 30.03 | 30.88 | 30.03 | 30.65 | 340,530 | +1.04(+3.50%) |
Nov 17, 2010 | 29.53 | 29.77 | 29.36 | 29.62 | 373,794 | +0.20(+0.69%) |
Nov 16, 2010 | 30.15 | 30.15 | 28.94 | 29.41 | 643,573 | -1.11(-3.64%) |
Nov 15, 2010 | 31.03 | 31.19 | 30.51 | 30.52 | 234,059 | -0.31(-1.02%) |
Nov 12, 2010 | 31.04 | 31.19 | 30.61 | 30.84 | 509,388 | -0.63(-2.00%) |
Nov 11, 2010 | 31.02 | 31.54 | 30.82 | 31.47 | 283,008 | +0.04(+0.12%) |
Nov 10, 2010 | 31.26 | 31.57 | 30.95 | 31.43 | 515,463 | +0.17(+0.53%) |
Nov 09, 2010 | 31.18 | 31.34 | 31.02 | 31.27 | 642,608 | +0.07(+0.24%) |
Nov 08, 2010 | 30.88 | 31.37 | 30.76 | 31.19 | 279,986 | +0.05(+0.15%) |
Nov 05, 2010 | 31.33 | 31.56 | 31.01 | 31.14 | 470,765 | -0.19(-0.59%) |
Nov 04, 2010 | 30.89 | 31.39 | 30.74 | 31.33 | 724,056 | +1.12(+3.71%) |
Nov 03, 2010 | 30.31 | 30.56 | 29.72 | 30.21 | 520,542 | +0.00(+0.00%) |
Nov 02, 2010 | 30.06 | 30.47 | 29.72 | 30.21 | 645,067 | +0.59(+2.00%) |
Nov 01, 2010 | 29.95 | 30.10 | 29.36 | 29.62 | 485,584 | -0.07(-0.25%) |
Oct 29, 2010 | 29.42 | 29.89 | 29.39 | 29.69 | 532,104 | +0.16(+0.53%) |
Oct 28, 2010 | 29.88 | 30.10 | 29.32 | 29.53 | 568,795 | -0.25(-0.84%) |
Oct 27, 2010 | 29.37 | 29.81 | 29.03 | 29.78 | 749,996 | +0.05(+0.16%) |
Oct 25, 2010 | 29.48 | 30.24 | 29.45 | 29.74 | 783,136 | +0.52(+1.77%) |
Oct 22, 2010 | 29.92 | 30.06 | 28.85 | 29.22 | 994,177 | -0.17(-0.57%) |
Oct 21, 2010 | 27.63 | 29.41 | 27.40 | 29.39 | 2,463,689 | +2.02(+7.38%) |
Oct 20, 2010 | 26.93 | 27.69 | 26.72 | 27.37 | 1,422,731 | +0.59(+2.21%) |
Oct 19, 2010 | 26.87 | 27.23 | 26.48 | 26.77 | 471,780 | -0.55(-2.00%) |
Oct 18, 2010 | 27.35 | 27.62 | 27.14 | 27.32 | 335,378 | -0.01(-0.03%) |
Oct 15, 2010 | 27.64 | 27.76 | 27.09 | 27.33 | 476,823 | -0.03(-0.10%) |
Oct 14, 2010 | 27.60 | 27.60 | 27.08 | 27.36 | 325,179 | -0.23(-0.84%) |
Oct 13, 2010 | 27.27 | 27.78 | 27.14 | 27.59 | 652,778 | +0.47(+1.74%) |
Oct 12, 2010 | 26.94 | 27.27 | 26.48 | 27.12 | 259,817 | -0.01(-0.03%) |
Oct 11, 2010 | 27.12 | 27.49 | 26.95 | 27.13 | 228,554 | +0.03(+0.10%) |
Oct 08, 2010 | 27.10 | 27.27 | 26.81 | 27.10 | 441,034 | +0.35(+1.32%) |
Oct 07, 2010 | 26.93 | 27.03 | 26.44 | 26.75 | 1,553 | +0.00(+0.00%) |
Oct 06, 2010 | 26.72 | 27.12 | 26.61 | 26.75 | 321,104 | -0.02(-0.07%) |
Oct 05, 2010 | 26.21 | 26.99 | 26.03 | 26.76 | 641,521 | +0.95(+3.70%) |
Oct 04, 2010 | 26.13 | 26.29 | 25.46 | 25.81 | 850,624 | -0.35(-1.35%) |
Oct 01, 2010 | 26.16 | 26.37 | 25.82 | 26.16 | 375,228 | +0.28(+1.10%) |
Sep 30, 2010 | 25.88 | 26.39 | 25.32 | 25.88 | 12,210 | -0.26(-0.98%) |
Sep 29, 2010 | 25.84 | 26.25 | 25.71 | 26.13 | 623,964 | +0.12(+0.46%) |
Sep 28, 2010 | 26.00 | 26.10 | 25.17 | 26.01 | 733 | +0.03(+0.11%) |
Sep 27, 2010 | 26.03 | 26.37 | 25.89 | 25.99 | 298,271 | -0.05(-0.18%) |
Sep 24, 2010 | 25.48 | 26.03 | 25.43 | 26.03 | 547,980 | +0.87(+3.46%) |
Sep 23, 2010 | 25.50 | 25.61 | 25.00 | 25.16 | 3,037 | -0.73(-2.83%) |
Sep 22, 2010 | 25.74 | 26.06 | 25.62 | 25.89 | 611,481 | -0.05(-0.18%) |
Sep 21, 2010 | 26.21 | 26.29 | 25.47 | 25.94 | 1,051,267 | -0.25(-0.95%) |
Sep 20, 2010 | 25.47 | 26.26 | 25.39 | 26.19 | 690,992 | +0.77(+3.02%) |
Sep 17, 2010 | 25.42 | 25.83 | 25.08 | 25.42 | 738,920 | +0.43(+1.70%) |
Sep 15, 2010 | 24.75 | 25.32 | 24.56 | 25.00 | 343,867 | +0.03(+0.11%) |
Sep 14, 2010 | 25.29 | 25.34 | 24.96 | 24.97 | 397,440 | -0.36(-1.43%) |
Sep 13, 2010 | 25.01 | 25.45 | 24.85 | 25.33 | 578,764 | +0.64(+2.59%) |
Sep 10, 2010 | 24.84 | 25.05 | 24.38 | 24.69 | 325,648 | -0.09(-0.37%) |
Sep 09, 2010 | 25.18 | 25.24 | 24.48 | 24.78 | 332,016 | +0.05(+0.19%) |
Sep 08, 2010 | 24.74 | 25.13 | 24.58 | 24.74 | 390,758 | +0.05(+0.19%) |
Sep 07, 2010 | 25.40 | 25.40 | 24.59 | 24.69 | 2,471 | -0.94(-3.65%) |
Sep 03, 2010 | 25.40 | 25.91 | 25.22 | 25.63 | 815,442 | +0.73(+2.94%) |
Sep 02, 2010 | 24.50 | 24.93 | 24.30 | 24.89 | 1,229 | +0.56(+2.32%) |