Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.12 | 27.51 | 27.08 | 27.30 | 189,952 | -0.54(-1.95%) |
Nov 29, 2010 | 27.83 | 27.92 | 27.46 | 27.85 | 945,432 | -0.62(-2.17%) |
Nov 26, 2010 | 28.49 | 28.66 | 28.45 | 28.46 | 126,846 | -0.54(-1.87%) |
Nov 24, 2010 | 28.93 | 29.01 | 29.01 | 29.01 | 335,968 | +0.23(+0.78%) |
Nov 23, 2010 | 29.13 | 29.18 | 28.72 | 28.78 | 452,719 | -1.16(-3.88%) |
Nov 22, 2010 | 29.99 | 30.12 | 29.61 | 29.94 | 304,387 | -0.49(-1.62%) |
Nov 19, 2010 | 30.13 | 30.46 | 30.03 | 30.44 | 287,316 | +0.19(+0.64%) |
Nov 18, 2010 | 30.18 | 30.31 | 30.11 | 30.25 | 291,441 | +0.72(+2.44%) |
Nov 17, 2010 | 29.39 | 29.66 | 29.37 | 29.53 | 412,194 | +0.23(+0.77%) |
Nov 16, 2010 | 29.81 | 29.87 | 29.15 | 29.30 | 427,601 | -0.73(-2.42%) |
Nov 15, 2010 | 30.30 | 30.31 | 29.99 | 30.03 | 93,314 | -0.01(-0.03%) |
Nov 12, 2010 | 30.20 | 30.40 | 29.81 | 30.04 | 309,911 | -0.16(-0.53%) |
Nov 11, 2010 | 30.17 | 30.21 | 29.93 | 30.20 | 122,541 | -0.48(-1.58%) |
Nov 10, 2010 | 30.74 | 30.74 | 30.18 | 30.68 | 587,898 | -0.07(-0.22%) |
Nov 09, 2010 | 31.23 | 31.37 | 30.63 | 30.75 | 190,817 | -0.28(-0.92%) |
Nov 08, 2010 | 30.94 | 31.09 | 30.77 | 31.03 | 437,101 | -0.28(-0.91%) |
Nov 05, 2010 | 31.42 | 31.51 | 31.17 | 31.32 | 1,103,847 | -0.43(-1.34%) |
Nov 04, 2010 | 31.74 | 31.88 | 31.60 | 31.74 | 228,469 | +0.55(+1.77%) |
Nov 03, 2010 | 31.11 | 31.26 | 30.68 | 31.19 | 335,784 | +0.12(+0.38%) |
Nov 02, 2010 | 31.10 | 31.16 | 30.95 | 31.07 | 239,158 | +0.64(+2.12%) |
Nov 01, 2010 | 30.61 | 30.74 | 30.20 | 30.43 | 393,147 | -0.28(-0.90%) |
Oct 29, 2010 | 30.62 | 30.84 | 30.54 | 30.71 | 284,236 | -0.03(-0.11%) |
Oct 28, 2010 | 30.75 | 30.81 | 30.56 | 30.74 | 259,771 | +0.35(+1.16%) |
Oct 27, 2010 | 30.48 | 30.60 | 30.11 | 30.39 | 261,064 | -0.67(-2.15%) |
Oct 25, 2010 | 31.23 | 31.40 | 31.01 | 31.06 | 595,440 | +0.08(+0.27%) |
Oct 22, 2010 | 31.04 | 31.05 | 30.89 | 30.97 | 140,848 | +0.15(+0.49%) |
Oct 21, 2010 | 30.99 | 31.26 | 30.63 | 30.82 | 215,292 | +0.07(+0.22%) |
Oct 20, 2010 | 30.30 | 30.86 | 30.30 | 30.76 | 324,627 | +0.69(+2.31%) |
Oct 19, 2010 | 30.28 | 30.41 | 29.85 | 30.06 | 215,749 | -1.71(-5.37%) |
Oct 18, 2010 | 30.63 | 31.77 | 30.61 | 31.77 | 204,854 | +1.02(+3.32%) |
Oct 15, 2010 | 31.01 | 31.01 | 30.57 | 30.75 | 224,077 | -0.12(-0.38%) |
Oct 14, 2010 | 30.85 | 30.98 | 30.69 | 30.86 | 211,986 | +0.28(+0.90%) |
Oct 13, 2010 | 30.45 | 30.81 | 30.43 | 30.59 | 238,456 | +0.53(+1.75%) |
Oct 12, 2010 | 29.76 | 30.10 | 29.51 | 30.06 | 115,574 | +0.12(+0.39%) |
Oct 11, 2010 | 30.08 | 30.15 | 29.87 | 29.94 | 170,111 | -0.15(-0.50%) |
Oct 08, 2010 | 30.10 | 30.12 | 29.84 | 30.10 | 379,048 | +0.12(+0.39%) |
Oct 07, 2010 | 30.29 | 30.29 | 29.73 | 29.98 | 307,190 | +0.03(+0.11%) |
Oct 06, 2010 | 29.84 | 30.01 | 29.78 | 29.94 | 441,253 | +0.23(+0.76%) |
Oct 05, 2010 | 29.28 | 29.79 | 29.24 | 29.72 | 483,478 | +1.04(+3.61%) |
Oct 04, 2010 | 28.81 | 28.98 | 28.52 | 28.68 | 344,285 | -0.48(-1.66%) |
Oct 01, 2010 | 29.17 | 29.38 | 28.99 | 29.17 | 366,205 | +0.22(+0.75%) |
Sep 30, 2010 | 29.23 | 29.44 | 28.78 | 28.95 | 873,950 | -0.07(-0.23%) |
Sep 29, 2010 | 29.04 | 29.15 | 28.83 | 29.02 | 177,113 | -0.13(-0.43%) |
Sep 28, 2010 | 28.95 | 29.18 | 28.50 | 29.14 | 1,408,093 | +0.30(+1.04%) |
Sep 27, 2010 | 28.99 | 28.99 | 28.78 | 28.84 | 263,553 | -0.25(-0.86%) |
Sep 24, 2010 | 28.76 | 29.11 | 28.73 | 29.09 | 210,973 | +1.05(+3.76%) |
Sep 23, 2010 | 28.07 | 28.30 | 27.91 | 28.04 | 188,698 | -0.47(-1.64%) |
Sep 22, 2010 | 28.65 | 28.80 | 28.39 | 28.51 | 376,754 | +0.06(+0.21%) |
Sep 21, 2010 | 28.52 | 28.77 | 28.18 | 28.45 | 399,067 | +0.19(+0.68%) |
Sep 20, 2010 | 27.90 | 28.36 | 27.79 | 28.26 | 472,144 | +0.49(+1.78%) |
Sep 17, 2010 | 27.76 | 27.98 | 27.60 | 27.76 | 494,024 | -0.23(-0.84%) |
Sep 15, 2010 | 27.77 | 28.05 | 27.72 | 28.00 | 304,267 | +0.06(+0.21%) |
Sep 14, 2010 | 27.66 | 28.11 | 27.51 | 27.94 | 201,493 | +0.25(+0.91%) |
Sep 13, 2010 | 27.65 | 27.73 | 27.55 | 27.69 | 122,566 | +0.62(+2.29%) |
Sep 10, 2010 | 27.10 | 27.19 | 27.01 | 27.07 | 381,918 | +0.18(+0.65%) |
Sep 09, 2010 | 27.26 | 27.26 | 26.81 | 26.89 | 1,889,945 | +0.20(+0.75%) |
Sep 08, 2010 | 26.74 | 26.98 | 26.68 | 26.69 | 2,526,429 | +0.18(+0.66%) |
Sep 07, 2010 | 26.76 | 26.78 | 26.48 | 26.52 | 156,201 | -0.69(-2.52%) |
Sep 03, 2010 | 27.20 | 27.34 | 27.02 | 27.20 | 178,908 | +0.32(+1.18%) |
Sep 02, 2010 | 26.71 | 26.92 | 26.71 | 26.89 | 234,782 | +0.29(+1.10%) |