Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.36 | 32.69 | 32.13 | 32.65 | 1,822,852 | -0.02(-0.08%) |
Nov 29, 2010 | 32.81 | 32.93 | 32.54 | 32.68 | 951,296 | -0.13(-0.40%) |
Nov 26, 2010 | 32.41 | 33.29 | 32.38 | 32.81 | 603,836 | -0.11(-0.35%) |
Nov 24, 2010 | 33.61 | 32.93 | 32.93 | 32.93 | 1,465,775 | +0.43(+1.34%) |
Nov 23, 2010 | 31.49 | 33.11 | 31.49 | 32.49 | 1,652,967 | +1.75(+5.71%) |
Nov 22, 2010 | 30.45 | 30.98 | 30.30 | 30.74 | 806,407 | +0.16(+0.51%) |
Nov 19, 2010 | 30.34 | 30.58 | 30.09 | 30.58 | 534,451 | +0.48(+1.58%) |
Nov 18, 2010 | 30.47 | 30.54 | 30.03 | 30.11 | 1,337,878 | +0.74(+2.51%) |
Nov 17, 2010 | 28.96 | 29.47 | 28.96 | 29.37 | 321,449 | +0.45(+1.56%) |
Nov 16, 2010 | 29.38 | 29.65 | 28.60 | 28.92 | 450,033 | -0.58(-1.97%) |
Nov 15, 2010 | 29.35 | 29.77 | 29.13 | 29.50 | 440,256 | +0.17(+0.59%) |
Nov 12, 2010 | 29.87 | 30.11 | 29.26 | 29.33 | 462,856 | -0.39(-1.32%) |
Nov 11, 2010 | 29.47 | 29.92 | 29.15 | 29.72 | 487,903 | -0.21(-0.69%) |
Nov 10, 2010 | 30.34 | 30.42 | 29.74 | 29.92 | 547,366 | -0.34(-1.14%) |
Nov 09, 2010 | 30.53 | 30.54 | 30.06 | 30.27 | 481,296 | -0.19(-0.62%) |
Nov 08, 2010 | 30.38 | 30.54 | 30.03 | 30.46 | 396,075 | +0.08(+0.27%) |
Nov 05, 2010 | 29.97 | 30.51 | 29.89 | 30.38 | 581,700 | +0.42(+1.40%) |
Nov 04, 2010 | 29.50 | 30.00 | 29.43 | 29.96 | 887,810 | +0.75(+2.58%) |
Nov 03, 2010 | 28.84 | 29.27 | 28.74 | 29.20 | 431,931 | +0.12(+0.42%) |
Nov 02, 2010 | 29.40 | 29.41 | 28.87 | 29.08 | 694,196 | -0.02(-0.06%) |
Nov 01, 2010 | 28.70 | 29.11 | 28.67 | 29.10 | 902,425 | +0.25(+0.88%) |
Oct 29, 2010 | 28.80 | 28.98 | 28.56 | 28.84 | 358,867 | -0.11(-0.37%) |
Oct 28, 2010 | 28.81 | 29.15 | 28.81 | 28.95 | 1,055,108 | +0.36(+1.26%) |
Oct 27, 2010 | 28.06 | 28.65 | 27.85 | 28.59 | 1,401,044 | +0.14(+0.49%) |
Oct 25, 2010 | 28.37 | 28.60 | 28.26 | 28.45 | 782,071 | +0.04(+0.14%) |
Oct 22, 2010 | 28.08 | 28.73 | 28.05 | 28.41 | 781,494 | +0.37(+1.32%) |
Oct 21, 2010 | 27.48 | 28.29 | 27.45 | 28.04 | 854,580 | +0.20(+0.71%) |
Oct 20, 2010 | 26.91 | 27.88 | 26.91 | 27.84 | 613,314 | +1.09(+4.08%) |
Oct 19, 2010 | 26.68 | 27.04 | 26.53 | 26.75 | 498,100 | -0.43(-1.57%) |
Oct 18, 2010 | 26.97 | 27.27 | 26.74 | 27.18 | 1,081,931 | +0.26(+0.97%) |
Oct 15, 2010 | 26.91 | 27.00 | 26.40 | 26.92 | 605,966 | +0.34(+1.26%) |
Oct 14, 2010 | 27.03 | 27.03 | 26.35 | 26.58 | 593,132 | -0.44(-1.64%) |
Oct 13, 2010 | 27.24 | 27.59 | 26.95 | 27.02 | 553,093 | -0.20(-0.75%) |
Oct 12, 2010 | 26.97 | 27.43 | 26.73 | 27.23 | 459,970 | +0.05(+0.18%) |
Oct 11, 2010 | 26.91 | 27.29 | 26.83 | 27.18 | 409,529 | -0.09(-0.33%) |
Oct 08, 2010 | 27.27 | 27.41 | 26.69 | 27.27 | 354,597 | +0.50(+1.87%) |
Oct 07, 2010 | 26.92 | 27.05 | 26.55 | 26.77 | 322,385 | -0.14(-0.52%) |
Oct 06, 2010 | 26.53 | 26.92 | 26.51 | 26.91 | 347,575 | +0.16(+0.61%) |
Oct 05, 2010 | 26.41 | 26.98 | 26.41 | 26.74 | 550,972 | +0.34(+1.27%) |
Oct 04, 2010 | 26.22 | 26.66 | 26.21 | 26.41 | 618,901 | -0.13(-0.49%) |
Oct 01, 2010 | 26.54 | 26.72 | 26.19 | 26.54 | 645,912 | +0.52(+2.00%) |
Sep 30, 2010 | 26.02 | 26.63 | 25.90 | 26.02 | 835 | -0.40(-1.50%) |
Sep 29, 2010 | 25.82 | 26.53 | 25.82 | 26.42 | 468,688 | +0.51(+1.96%) |
Sep 28, 2010 | 25.44 | 25.97 | 25.01 | 25.91 | 430,292 | +0.44(+1.74%) |
Sep 27, 2010 | 25.46 | 25.62 | 25.37 | 25.46 | 250,587 | +0.05(+0.19%) |
Sep 24, 2010 | 24.87 | 25.54 | 24.83 | 25.42 | 274,633 | +1.02(+4.17%) |
Sep 23, 2010 | 23.91 | 24.68 | 23.73 | 24.40 | 762,985 | +0.12(+0.51%) |
Sep 22, 2010 | 24.28 | 24.55 | 24.05 | 24.28 | 433,316 | -0.07(-0.30%) |
Sep 21, 2010 | 24.46 | 24.64 | 24.21 | 24.35 | 449,619 | -0.04(-0.17%) |
Sep 20, 2010 | 23.76 | 24.41 | 23.58 | 24.39 | 787,507 | +0.64(+2.69%) |
Sep 17, 2010 | 23.75 | 23.88 | 23.44 | 23.75 | 2,951,856 | +0.30(+1.26%) |
Sep 15, 2010 | 23.73 | 23.80 | 23.31 | 23.46 | 368,434 | -0.48(-1.99%) |
Sep 14, 2010 | 23.76 | 24.19 | 23.76 | 23.93 | 401,966 | +0.20(+0.86%) |
Sep 13, 2010 | 23.69 | 23.83 | 23.43 | 23.73 | 356,449 | +0.34(+1.47%) |
Sep 10, 2010 | 23.36 | 23.77 | 23.29 | 23.38 | 327,068 | +0.25(+1.06%) |
Sep 09, 2010 | 23.19 | 23.32 | 22.95 | 23.14 | 716,025 | +0.24(+1.04%) |
Sep 08, 2010 | 22.53 | 22.95 | 22.49 | 22.90 | 269,297 | +0.42(+1.86%) |
Sep 07, 2010 | 23.19 | 23.20 | 22.43 | 22.48 | 392,787 | -0.93(-3.99%) |
Sep 03, 2010 | 23.40 | 23.58 | 23.13 | 23.42 | 289,148 | +0.38(+1.64%) |
Sep 02, 2010 | 22.73 | 23.25 | 22.73 | 23.04 | 599,990 | +0.41(+1.81%) |