Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.34 | 30.85 | 30.31 | 30.73 | 220,195 | -0.33(-1.06%) |
Nov 29, 2010 | 31.10 | 31.10 | 30.55 | 31.06 | 211,340 | -0.60(-1.90%) |
Nov 26, 2010 | 31.75 | 31.84 | 31.56 | 31.66 | 100,571 | -0.09(-0.28%) |
Nov 24, 2010 | 31.55 | 31.75 | 31.75 | 31.75 | 140,334 | +0.26(+0.83%) |
Nov 23, 2010 | 31.70 | 31.80 | 31.15 | 31.49 | 307,392 | -1.31(-3.99%) |
Nov 22, 2010 | 32.64 | 32.91 | 32.40 | 32.80 | 66,432 | -0.02(-0.06%) |
Nov 19, 2010 | 32.39 | 32.90 | 32.18 | 32.82 | 89,482 | +0.60(+1.86%) |
Nov 18, 2010 | 31.79 | 32.26 | 31.72 | 32.22 | 48,913 | +1.01(+3.24%) |
Nov 17, 2010 | 30.95 | 31.25 | 30.95 | 31.21 | 31,688 | +0.16(+0.52%) |
Nov 16, 2010 | 31.66 | 31.67 | 30.92 | 31.05 | 305,681 | -0.62(-1.96%) |
Nov 15, 2010 | 31.89 | 31.93 | 31.48 | 31.67 | 308,843 | -0.18(-0.57%) |
Nov 12, 2010 | 32.12 | 32.15 | 31.59 | 31.85 | 98,864 | -0.39(-1.21%) |
Nov 11, 2010 | 32.08 | 32.40 | 31.88 | 32.24 | 111,492 | -0.20(-0.62%) |
Nov 10, 2010 | 32.50 | 32.50 | 31.80 | 32.44 | 231,720 | -0.05(-0.15%) |
Nov 09, 2010 | 32.95 | 33.01 | 32.25 | 32.49 | 199,342 | -0.71(-2.14%) |
Nov 08, 2010 | 32.99 | 33.25 | 32.80 | 33.20 | 79,446 | -0.36(-1.07%) |
Nov 05, 2010 | 33.78 | 33.81 | 33.35 | 33.56 | 32,682 | -0.44(-1.29%) |
Nov 04, 2010 | 34.03 | 34.16 | 33.68 | 34.00 | 76,796 | +1.14(+3.47%) |
Nov 03, 2010 | 32.73 | 32.90 | 32.39 | 32.86 | 31,767 | +0.62(+1.92%) |
Nov 02, 2010 | 32.07 | 32.33 | 31.96 | 32.24 | 33,504 | +0.91(+2.90%) |
Nov 01, 2010 | 31.39 | 31.55 | 31.15 | 31.33 | 42,036 | -0.03(-0.10%) |
Oct 29, 2010 | 31.50 | 31.50 | 31.23 | 31.36 | 43,845 | +0.05(+0.16%) |
Oct 28, 2010 | 31.31 | 31.40 | 31.05 | 31.31 | 85,867 | +0.31(+1.00%) |
Oct 27, 2010 | 31.10 | 31.10 | 30.65 | 31.00 | 26,051 | -1.30(-4.02%) |
Oct 25, 2010 | 32.82 | 32.84 | 32.20 | 32.30 | 146,152 | +0.82(+2.60%) |
Oct 22, 2010 | 31.55 | 31.55 | 31.35 | 31.48 | 515,828 | -0.12(-0.38%) |
Oct 21, 2010 | 31.55 | 31.93 | 31.49 | 31.60 | 36,441 | +1.35(+4.46%) |
Oct 20, 2010 | 29.94 | 30.50 | 29.88 | 30.25 | 30,908 | +0.53(+1.78%) |
Oct 19, 2010 | 30.10 | 30.14 | 29.60 | 29.72 | 48,061 | -1.50(-4.80%) |
Oct 18, 2010 | 30.99 | 31.22 | 30.85 | 31.22 | 141,844 | -0.03(-0.10%) |
Oct 15, 2010 | 31.43 | 31.50 | 31.00 | 31.25 | 57,268 | -0.25(-0.79%) |
Oct 14, 2010 | 31.16 | 31.50 | 31.16 | 31.50 | 40,910 | +0.68(+2.21%) |
Oct 13, 2010 | 30.90 | 31.00 | 30.70 | 30.82 | 15,314 | +0.33(+1.08%) |
Oct 12, 2010 | 30.40 | 30.65 | 30.14 | 30.49 | 44,897 | -0.06(-0.20%) |
Oct 11, 2010 | 30.91 | 30.97 | 30.49 | 30.55 | 46,488 | +0.01(+0.03%) |
Oct 08, 2010 | 30.45 | 30.62 | 30.39 | 30.54 | 35,983 | -0.07(-0.23%) |
Oct 07, 2010 | 30.97 | 30.97 | 30.35 | 30.61 | 32,161 | +0.03(+0.10%) |
Oct 06, 2010 | 30.25 | 30.60 | 30.22 | 30.58 | 58,277 | +0.54(+1.80%) |
Oct 05, 2010 | 29.57 | 30.04 | 29.44 | 30.04 | 42,915 | +1.13(+3.91%) |
Oct 04, 2010 | 29.00 | 29.14 | 28.79 | 28.91 | 22,924 | -0.15(-0.52%) |
Oct 01, 2010 | 29.10 | 29.20 | 28.82 | 29.06 | 27,688 | -0.22(-0.75%) |
Sep 30, 2010 | 29.50 | 29.77 | 29.12 | 29.28 | 32,175 | +0.18(+0.62%) |
Sep 29, 2010 | 28.96 | 29.19 | 28.95 | 29.10 | 24,986 | +0.10(+0.34%) |
Sep 28, 2010 | 28.45 | 29.00 | 28.10 | 29.00 | 27,862 | +1.00(+3.57%) |
Sep 27, 2010 | 28.25 | 28.29 | 27.95 | 28.00 | 52,535 | -0.50(-1.75%) |
Sep 24, 2010 | 27.89 | 28.60 | 27.89 | 28.50 | 26,013 | +1.55(+5.75%) |
Sep 23, 2010 | 27.03 | 27.34 | 26.91 | 26.95 | 24,570 | -0.44(-1.61%) |
Sep 22, 2010 | 27.80 | 27.88 | 27.29 | 27.39 | 219,392 | -0.36(-1.30%) |
Sep 21, 2010 | 27.55 | 27.91 | 27.41 | 27.75 | 61,630 | +0.40(+1.46%) |
Sep 20, 2010 | 26.84 | 27.36 | 26.81 | 27.35 | 36,805 | +1.03(+3.91%) |
Sep 17, 2010 | 26.45 | 26.45 | 26.11 | 26.32 | 23,031 | -0.07(-0.27%) |
Sep 15, 2010 | 26.23 | 26.40 | 26.15 | 26.39 | 26,330 | +0.07(+0.27%) |
Sep 14, 2010 | 26.03 | 26.46 | 25.95 | 26.32 | 78,306 | +0.57(+2.21%) |
Sep 13, 2010 | 25.59 | 25.77 | 25.50 | 25.75 | 61,275 | +0.65(+2.59%) |
Sep 10, 2010 | 25.05 | 25.22 | 25.00 | 25.10 | 436,692 | +0.29(+1.17%) |
Sep 09, 2010 | 25.15 | 25.15 | 24.70 | 24.81 | 369,032 | -0.17(-0.68%) |
Sep 08, 2010 | 24.92 | 25.18 | 24.86 | 24.98 | 46,072 | +0.38(+1.54%) |
Sep 07, 2010 | 24.74 | 24.74 | 24.50 | 24.60 | 83,921 | -0.78(-3.07%) |
Sep 03, 2010 | 25.18 | 25.44 | 25.15 | 25.38 | 34,456 | +0.58(+2.34%) |
Sep 02, 2010 | 24.57 | 24.87 | 24.57 | 24.80 | 69,595 | +0.34(+1.39%) |