Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.40 | 31.04 | 30.34 | 30.99 | 558,993 | +0.28(+0.92%) |
Nov 29, 2010 | 30.94 | 30.94 | 30.35 | 30.70 | 377,749 | -0.45(-1.46%) |
Nov 26, 2010 | 31.04 | 31.20 | 30.99 | 31.16 | 152,673 | -0.21(-0.69%) |
Nov 24, 2010 | 30.81 | 31.37 | 31.37 | 31.37 | 279,377 | +0.84(+2.76%) |
Nov 23, 2010 | 30.66 | 30.68 | 30.33 | 30.53 | 379,825 | -0.52(-1.68%) |
Nov 22, 2010 | 30.82 | 31.15 | 30.61 | 31.05 | 457,680 | +0.08(+0.27%) |
Nov 19, 2010 | 30.85 | 31.09 | 30.65 | 30.97 | 307,509 | +0.11(+0.35%) |
Nov 18, 2010 | 30.80 | 31.18 | 30.74 | 30.86 | 221,149 | +0.45(+1.47%) |
Nov 17, 2010 | 30.48 | 30.68 | 30.28 | 30.42 | 185,758 | -0.07(-0.22%) |
Nov 16, 2010 | 30.70 | 30.78 | 30.32 | 30.48 | 401,911 | -0.52(-1.68%) |
Nov 15, 2010 | 30.90 | 31.34 | 30.79 | 31.00 | 251,466 | +0.27(+0.89%) |
Nov 12, 2010 | 30.88 | 30.99 | 30.66 | 30.73 | 524,016 | -0.35(-1.12%) |
Nov 11, 2010 | 30.91 | 31.15 | 30.81 | 31.08 | 296,452 | -0.23(-0.74%) |
Nov 10, 2010 | 31.04 | 31.33 | 30.78 | 31.31 | 177,334 | +0.26(+0.85%) |
Nov 09, 2010 | 31.19 | 31.41 | 30.90 | 31.04 | 294,591 | -0.12(-0.40%) |
Nov 08, 2010 | 31.20 | 31.27 | 30.96 | 31.17 | 183,091 | -0.16(-0.50%) |
Nov 05, 2010 | 31.21 | 31.33 | 31.00 | 31.33 | 282,539 | +0.10(+0.32%) |
Nov 04, 2010 | 31.08 | 31.28 | 30.91 | 31.23 | 306,243 | +0.60(+1.94%) |
Nov 03, 2010 | 30.56 | 30.70 | 30.24 | 30.63 | 457,256 | +0.14(+0.46%) |
Nov 02, 2010 | 30.02 | 30.68 | 30.02 | 30.49 | 352,572 | +0.64(+2.13%) |
Nov 01, 2010 | 29.80 | 30.33 | 29.60 | 29.85 | 248,275 | +0.02(+0.06%) |
Oct 29, 2010 | 29.83 | 30.02 | 29.77 | 29.84 | 323,124 | -0.01(-0.03%) |
Oct 28, 2010 | 30.06 | 30.33 | 29.62 | 29.84 | 192,856 | -0.03(-0.11%) |
Oct 27, 2010 | 29.75 | 29.89 | 29.50 | 29.88 | 252,603 | -0.48(-1.58%) |
Oct 25, 2010 | 30.34 | 30.73 | 30.27 | 30.36 | 505,455 | +0.23(+0.77%) |
Oct 22, 2010 | 30.18 | 30.26 | 30.02 | 30.13 | 244,708 | -0.03(-0.11%) |
Oct 21, 2010 | 30.15 | 30.60 | 29.90 | 30.16 | 513,525 | +0.18(+0.61%) |
Oct 20, 2010 | 29.51 | 30.10 | 29.48 | 29.98 | 718,095 | +0.60(+2.03%) |
Oct 19, 2010 | 30.29 | 30.29 | 29.01 | 29.38 | 1,589,607 | -1.28(-4.18%) |
Oct 18, 2010 | 30.32 | 30.75 | 30.10 | 30.66 | 936,929 | +0.44(+1.45%) |
Oct 15, 2010 | 30.73 | 30.83 | 30.05 | 30.23 | 536,293 | -0.23(-0.76%) |
Oct 14, 2010 | 30.37 | 30.67 | 30.25 | 30.46 | 386,395 | +0.11(+0.35%) |
Oct 13, 2010 | 30.13 | 30.56 | 30.01 | 30.35 | 540,891 | +0.49(+1.63%) |
Oct 12, 2010 | 30.03 | 30.06 | 29.50 | 29.86 | 416,330 | -0.19(-0.63%) |
Oct 11, 2010 | 30.04 | 30.29 | 29.83 | 30.05 | 222,120 | +0.06(+0.19%) |
Oct 08, 2010 | 29.99 | 30.08 | 29.54 | 29.99 | 366,511 | +0.29(+0.97%) |
Oct 07, 2010 | 29.85 | 29.85 | 29.48 | 29.70 | 366,132 | -0.11(-0.36%) |
Oct 06, 2010 | 30.01 | 30.12 | 29.61 | 29.81 | 282,390 | -0.18(-0.60%) |
Oct 05, 2010 | 29.34 | 30.05 | 29.27 | 29.99 | 349,720 | +1.03(+3.55%) |
Oct 04, 2010 | 29.40 | 29.56 | 28.89 | 28.96 | 509,353 | -0.59(-2.01%) |
Oct 01, 2010 | 29.56 | 29.70 | 29.14 | 29.56 | 471,629 | +0.31(+1.06%) |
Sep 30, 2010 | 29.24 | 29.84 | 29.02 | 29.25 | 1,578 | +0.16(+0.55%) |
Sep 29, 2010 | 29.09 | 29.45 | 28.94 | 29.09 | 788,959 | -0.16(-0.56%) |
Sep 28, 2010 | 28.84 | 29.32 | 28.46 | 29.25 | 469,202 | +0.44(+1.51%) |
Sep 27, 2010 | 28.96 | 28.99 | 28.72 | 28.82 | 368,100 | -0.18(-0.62%) |
Sep 24, 2010 | 28.56 | 29.07 | 28.49 | 29.00 | 308,236 | +0.88(+3.13%) |
Sep 23, 2010 | 28.32 | 28.60 | 28.08 | 28.12 | 450,287 | -0.48(-1.67%) |
Sep 22, 2010 | 28.72 | 28.93 | 28.26 | 28.59 | 533,447 | -0.26(-0.91%) |
Sep 21, 2010 | 28.86 | 29.21 | 28.77 | 28.86 | 507,989 | -0.04(-0.14%) |
Sep 20, 2010 | 28.39 | 28.94 | 28.22 | 28.90 | 445,522 | +0.68(+2.39%) |
Sep 17, 2010 | 28.22 | 28.25 | 27.79 | 28.22 | 446,286 | +0.52(+1.87%) |
Sep 15, 2010 | 27.60 | 27.76 | 27.41 | 27.70 | 331,370 | +0.10(+0.36%) |
Sep 14, 2010 | 27.67 | 27.78 | 27.45 | 27.60 | 240,911 | -0.10(-0.36%) |
Sep 13, 2010 | 27.36 | 27.80 | 27.33 | 27.70 | 380,891 | +0.65(+2.40%) |
Sep 10, 2010 | 26.92 | 27.21 | 26.82 | 27.05 | 263,494 | +0.12(+0.43%) |
Sep 09, 2010 | 27.09 | 27.18 | 26.81 | 26.94 | 182 | +0.12(+0.43%) |
Sep 08, 2010 | 26.72 | 27.00 | 26.57 | 26.82 | 538,001 | +0.19(+0.71%) |
Sep 07, 2010 | 26.81 | 26.81 | 26.46 | 26.63 | 501,889 | -0.34(-1.25%) |
Sep 03, 2010 | 26.91 | 27.12 | 26.81 | 26.97 | 400,792 | +0.44(+1.65%) |
Sep 02, 2010 | 25.66 | 26.56 | 25.66 | 26.53 | 481,993 | +0.78(+3.04%) |