Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.05 | 29.05 | 28.34 | 28.55 | 124,917 | -0.92(-3.12%) |
Nov 29, 2010 | 29.36 | 29.55 | 29.11 | 29.47 | 40,223 | -0.16(-0.54%) |
Nov 26, 2010 | 29.54 | 29.94 | 29.51 | 29.63 | 28,769 | -0.16(-0.54%) |
Nov 24, 2010 | 29.53 | 29.79 | 29.79 | 29.79 | 100,294 | +0.42(+1.43%) |
Nov 23, 2010 | 29.22 | 29.52 | 29.00 | 29.37 | 70,137 | -0.08(-0.27%) |
Nov 22, 2010 | 29.07 | 29.55 | 28.74 | 29.45 | 85,464 | +0.24(+0.82%) |
Nov 19, 2010 | 29.50 | 29.53 | 29.03 | 29.21 | 114,887 | -0.26(-0.88%) |
Nov 18, 2010 | 29.24 | 29.78 | 29.24 | 29.47 | 37,038 | +0.45(+1.55%) |
Nov 17, 2010 | 29.24 | 29.39 | 28.85 | 29.02 | 34,920 | -0.25(-0.85%) |
Nov 16, 2010 | 30.08 | 30.23 | 29.04 | 29.27 | 98,460 | -1.17(-3.84%) |
Nov 15, 2010 | 30.94 | 31.12 | 30.38 | 30.44 | 26,732 | -0.40(-1.30%) |
Nov 12, 2010 | 30.92 | 31.29 | 30.64 | 30.84 | 32,837 | -0.45(-1.44%) |
Nov 11, 2010 | 31.05 | 31.45 | 31.03 | 31.29 | 32,675 | -0.23(-0.73%) |
Nov 10, 2010 | 31.44 | 31.55 | 30.79 | 31.52 | 68,388 | +0.06(+0.19%) |
Nov 09, 2010 | 32.12 | 32.38 | 31.30 | 31.46 | 40,623 | -0.77(-2.39%) |
Nov 08, 2010 | 32.27 | 32.55 | 32.00 | 32.23 | 23,044 | -0.30(-0.92%) |
Nov 05, 2010 | 33.09 | 33.41 | 32.49 | 32.53 | 82,687 | -0.60(-1.81%) |
Nov 04, 2010 | 31.67 | 33.14 | 31.67 | 33.13 | 78,449 | +1.64(+5.21%) |
Nov 03, 2010 | 30.81 | 31.50 | 30.81 | 31.49 | 31,061 | +0.53(+1.71%) |
Nov 02, 2010 | 30.91 | 30.96 | 30.41 | 30.96 | 58,066 | +0.47(+1.54%) |
Nov 01, 2010 | 30.89 | 31.11 | 30.23 | 30.49 | 52,439 | -0.25(-0.81%) |
Oct 29, 2010 | 30.50 | 30.94 | 30.33 | 30.74 | 36,512 | +0.05(+0.16%) |
Oct 28, 2010 | 31.03 | 31.03 | 30.37 | 30.69 | 53,904 | -0.25(-0.81%) |
Oct 27, 2010 | 31.44 | 31.44 | 30.41 | 30.94 | 73,703 | -0.88(-2.77%) |
Oct 25, 2010 | 31.95 | 32.43 | 31.75 | 31.82 | 20,789 | +0.04(+0.13%) |
Oct 22, 2010 | 31.58 | 31.83 | 31.53 | 31.78 | 28,563 | +0.35(+1.11%) |
Oct 21, 2010 | 32.30 | 32.35 | 30.95 | 31.43 | 55,998 | -0.61(-1.90%) |
Oct 20, 2010 | 32.15 | 32.46 | 31.97 | 32.04 | 42,665 | +0.14(+0.44%) |
Oct 19, 2010 | 32.28 | 32.77 | 31.76 | 31.90 | 37,042 | -0.93(-2.83%) |
Oct 18, 2010 | 32.12 | 32.86 | 32.12 | 32.83 | 45,525 | +0.88(+2.75%) |
Oct 15, 2010 | 32.43 | 32.44 | 31.74 | 31.95 | 63,555 | -0.08(-0.25%) |
Oct 14, 2010 | 31.95 | 32.22 | 31.72 | 32.03 | 28,819 | -0.06(-0.19%) |
Oct 13, 2010 | 31.32 | 32.34 | 31.25 | 32.09 | 67,443 | +0.85(+2.72%) |
Oct 12, 2010 | 30.93 | 31.28 | 30.65 | 31.24 | 33,548 | +0.14(+0.45%) |
Oct 11, 2010 | 31.26 | 31.40 | 31.00 | 31.10 | 28,864 | -0.11(-0.35%) |
Oct 08, 2010 | 31.32 | 31.40 | 30.91 | 31.21 | 68,424 | +0.08(+0.26%) |
Oct 07, 2010 | 31.90 | 31.90 | 31.00 | 31.13 | 47,375 | -0.46(-1.46%) |
Oct 06, 2010 | 31.36 | 31.84 | 31.27 | 31.59 | 57,148 | +0.07(+0.22%) |
Oct 05, 2010 | 30.50 | 31.61 | 30.09 | 31.52 | 84,455 | +1.42(+4.72%) |
Oct 04, 2010 | 30.36 | 30.64 | 29.80 | 30.10 | 74,628 | -0.30(-0.99%) |
Oct 01, 2010 | 30.16 | 30.56 | 30.00 | 30.40 | 46,135 | +0.54(+1.81%) |
Sep 30, 2010 | 30.12 | 30.12 | 29.19 | 29.86 | 72,698 | +0.06(+0.20%) |
Sep 29, 2010 | 29.84 | 30.18 | 29.68 | 29.80 | 55,322 | -0.08(-0.27%) |
Sep 28, 2010 | 29.30 | 29.93 | 28.87 | 29.88 | 47,825 | +0.57(+1.94%) |
Sep 27, 2010 | 29.64 | 29.89 | 29.22 | 29.31 | 38,176 | -0.24(-0.81%) |
Sep 24, 2010 | 28.19 | 29.69 | 28.18 | 29.55 | 72,798 | +1.84(+6.64%) |
Sep 23, 2010 | 28.09 | 28.49 | 27.68 | 27.71 | 65,530 | -0.68(-2.40%) |
Sep 22, 2010 | 28.19 | 28.69 | 27.86 | 28.39 | 66,023 | +0.06(+0.21%) |
Sep 21, 2010 | 28.66 | 29.00 | 28.32 | 28.33 | 62,522 | -0.33(-1.15%) |
Sep 20, 2010 | 28.32 | 28.70 | 27.90 | 28.66 | 91,260 | +0.49(+1.74%) |
Sep 17, 2010 | 27.95 | 28.22 | 27.50 | 28.17 | 96,572 | +0.29(+1.04%) |
Sep 15, 2010 | 27.65 | 28.00 | 27.53 | 27.88 | 42,329 | +0.19(+0.69%) |
Sep 14, 2010 | 27.89 | 27.91 | 27.49 | 27.69 | 47,310 | -0.23(-0.82%) |
Sep 13, 2010 | 27.77 | 28.00 | 27.55 | 27.92 | 69,100 | +0.36(+1.31%) |
Sep 10, 2010 | 27.51 | 27.78 | 27.33 | 27.56 | 71,579 | +0.09(+0.33%) |
Sep 09, 2010 | 28.10 | 28.10 | 27.21 | 27.47 | 49,808 | -0.36(-1.29%) |
Sep 08, 2010 | 27.72 | 27.99 | 27.50 | 27.83 | 59,131 | +0.28(+1.02%) |
Sep 07, 2010 | 28.28 | 28.29 | 27.51 | 27.55 | 64,946 | -0.77(-2.72%) |
Sep 03, 2010 | 28.44 | 28.46 | 27.86 | 28.32 | 70,646 | +0.10(+0.35%) |
Sep 02, 2010 | 28.02 | 28.79 | 27.56 | 28.22 | 57,244 | -0.38(-1.33%) |