Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.66 | 28.79 | 28.37 | 28.45 | 349,586 | -0.54(-1.87%) |
Nov 29, 2010 | 29.16 | 29.30 | 28.58 | 29.00 | 260,802 | -0.40(-1.37%) |
Nov 26, 2010 | 29.23 | 29.44 | 29.11 | 29.40 | 119,701 | -0.08(-0.27%) |
Nov 24, 2010 | 28.92 | 29.48 | 29.48 | 29.48 | 141,036 | +0.87(+3.02%) |
Nov 23, 2010 | 28.50 | 28.73 | 28.32 | 28.61 | 241,508 | -0.25(-0.88%) |
Nov 22, 2010 | 28.98 | 29.19 | 28.55 | 28.86 | 482,012 | -0.24(-0.81%) |
Nov 19, 2010 | 29.08 | 29.27 | 28.93 | 29.10 | 241,270 | -0.04(-0.12%) |
Nov 18, 2010 | 29.14 | 29.55 | 28.84 | 29.14 | 403,945 | +0.38(+1.34%) |
Nov 17, 2010 | 28.72 | 28.92 | 28.52 | 28.75 | 258,830 | +0.00(+0.00%) |
Nov 16, 2010 | 28.09 | 28.78 | 27.97 | 28.75 | 593,041 | +0.41(+1.44%) |
Nov 15, 2010 | 28.59 | 28.67 | 28.22 | 28.34 | 273,962 | -0.26(-0.91%) |
Nov 12, 2010 | 28.24 | 28.88 | 28.24 | 28.60 | 286,740 | +0.01(+0.03%) |
Nov 11, 2010 | 28.92 | 28.99 | 28.43 | 28.59 | 347,870 | -0.64(-2.18%) |
Nov 10, 2010 | 29.06 | 29.45 | 28.82 | 29.23 | 355,487 | +0.16(+0.54%) |
Nov 09, 2010 | 30.00 | 30.05 | 28.87 | 29.07 | 497,204 | -0.94(-3.14%) |
Nov 08, 2010 | 30.14 | 30.18 | 29.81 | 30.01 | 224,438 | -0.35(-1.15%) |
Nov 05, 2010 | 30.64 | 30.69 | 30.03 | 30.36 | 276,509 | -0.21(-0.68%) |
Nov 04, 2010 | 30.86 | 30.99 | 30.17 | 30.57 | 373,374 | +0.24(+0.80%) |
Nov 03, 2010 | 30.18 | 30.72 | 29.16 | 30.33 | 543,450 | -0.70(-2.25%) |
Nov 02, 2010 | 30.91 | 31.28 | 30.41 | 31.02 | 361,751 | +0.49(+1.60%) |
Nov 01, 2010 | 30.43 | 30.81 | 30.07 | 30.54 | 419,129 | -0.10(-0.34%) |
Oct 29, 2010 | 30.70 | 31.16 | 30.54 | 30.64 | 319,875 | -0.15(-0.48%) |
Oct 28, 2010 | 31.14 | 31.32 | 30.60 | 30.79 | 155,250 | -0.14(-0.45%) |
Oct 27, 2010 | 30.64 | 30.94 | 30.51 | 30.93 | 162,845 | -0.03(-0.08%) |
Oct 25, 2010 | 31.04 | 31.32 | 30.88 | 30.95 | 315,983 | +0.11(+0.37%) |
Oct 22, 2010 | 30.79 | 30.87 | 30.53 | 30.84 | 131,662 | +0.19(+0.63%) |
Oct 21, 2010 | 30.48 | 31.09 | 30.20 | 30.65 | 242,131 | +0.24(+0.80%) |
Oct 20, 2010 | 30.19 | 30.78 | 30.05 | 30.41 | 160,205 | +0.39(+1.31%) |
Oct 19, 2010 | 29.96 | 30.45 | 29.79 | 30.01 | 192,481 | -0.51(-1.66%) |
Oct 18, 2010 | 30.01 | 30.57 | 29.99 | 30.52 | 156,247 | +0.50(+1.65%) |
Oct 15, 2010 | 30.64 | 30.80 | 29.95 | 30.02 | 202,153 | -0.38(-1.26%) |
Oct 14, 2010 | 30.62 | 30.68 | 30.28 | 30.41 | 123,821 | -0.23(-0.74%) |
Oct 13, 2010 | 30.21 | 30.87 | 30.03 | 30.63 | 158,890 | +0.58(+1.94%) |
Oct 12, 2010 | 30.15 | 30.20 | 29.55 | 30.05 | 119,153 | -0.14(-0.46%) |
Oct 11, 2010 | 30.37 | 30.49 | 30.07 | 30.19 | 83,068 | -0.12(-0.40%) |
Oct 08, 2010 | 30.31 | 30.44 | 29.63 | 30.31 | 133,862 | +0.51(+1.73%) |
Oct 07, 2010 | 30.45 | 30.45 | 29.67 | 29.80 | 130,184 | -0.45(-1.50%) |
Oct 06, 2010 | 30.03 | 30.49 | 29.97 | 30.25 | 135,063 | +0.08(+0.26%) |
Oct 05, 2010 | 29.60 | 30.28 | 29.28 | 30.17 | 146,514 | +0.98(+3.34%) |
Oct 04, 2010 | 29.89 | 30.07 | 28.95 | 29.20 | 125,861 | -0.72(-2.42%) |
Oct 01, 2010 | 29.92 | 30.08 | 29.62 | 29.92 | 160,562 | +0.25(+0.84%) |
Sep 30, 2010 | 29.66 | 30.26 | 29.21 | 29.67 | 6,623 | -0.01(-0.02%) |
Sep 29, 2010 | 29.59 | 30.07 | 29.49 | 29.67 | 349,996 | -0.15(-0.50%) |
Sep 28, 2010 | 29.49 | 29.94 | 28.71 | 29.82 | 314 | +0.11(+0.38%) |
Sep 27, 2010 | 29.54 | 30.01 | 29.38 | 29.71 | 189,439 | -0.04(-0.15%) |
Sep 24, 2010 | 29.08 | 29.75 | 29.01 | 29.75 | 127,001 | +1.12(+3.89%) |
Sep 23, 2010 | 29.00 | 29.33 | 28.58 | 28.64 | 1,300 | -0.70(-2.38%) |
Sep 22, 2010 | 29.40 | 29.53 | 29.03 | 29.33 | 230,274 | -0.13(-0.44%) |
Sep 21, 2010 | 29.24 | 29.97 | 29.06 | 29.47 | 198,407 | +0.21(+0.71%) |
Sep 20, 2010 | 28.65 | 29.32 | 28.38 | 29.26 | 184,485 | +0.64(+2.25%) |
Sep 17, 2010 | 28.61 | 28.69 | 28.12 | 28.61 | 261,230 | -0.03(-0.09%) |
Sep 15, 2010 | 28.38 | 28.90 | 27.92 | 28.64 | 152,803 | +0.22(+0.77%) |
Sep 14, 2010 | 28.75 | 28.87 | 28.40 | 28.42 | 148,947 | -0.35(-1.21%) |
Sep 13, 2010 | 27.93 | 28.88 | 27.77 | 28.77 | 268,021 | +1.05(+3.80%) |
Sep 10, 2010 | 28.03 | 28.32 | 27.70 | 27.71 | 123,181 | -0.29(-1.03%) |
Sep 09, 2010 | 28.32 | 28.37 | 27.65 | 28.00 | 104,120 | +0.07(+0.25%) |
Sep 08, 2010 | 27.64 | 28.15 | 27.62 | 27.93 | 131,840 | +0.37(+1.36%) |
Sep 07, 2010 | 28.05 | 28.05 | 27.42 | 27.56 | 1,059 | -0.51(-1.83%) |
Sep 03, 2010 | 27.98 | 28.31 | 27.74 | 28.07 | 152,532 | +0.52(+1.90%) |
Sep 02, 2010 | 27.25 | 27.64 | 27.21 | 27.55 | 526 | +0.11(+0.41%) |