Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.65 | 29.65 | 28.26 | 28.76 | 112,175 | -1.61(-5.31%) |
Nov 29, 2010 | 30.93 | 31.04 | 30.11 | 30.37 | 50,892 | -0.42(-1.35%) |
Nov 26, 2010 | 30.08 | 30.89 | 30.08 | 30.79 | 14,522 | +0.42(+1.39%) |
Nov 24, 2010 | 30.31 | 30.37 | 30.37 | 30.37 | 78,134 | +0.57(+1.91%) |
Nov 23, 2010 | 29.46 | 30.22 | 28.98 | 29.80 | 39,007 | -0.29(-0.96%) |
Nov 22, 2010 | 27.82 | 30.27 | 27.76 | 30.09 | 107,592 | +2.27(+8.17%) |
Nov 19, 2010 | 27.39 | 27.87 | 27.36 | 27.82 | 86,564 | +0.37(+1.35%) |
Nov 18, 2010 | 27.59 | 27.79 | 27.32 | 27.45 | 69,837 | +0.38(+1.39%) |
Nov 17, 2010 | 26.74 | 27.26 | 26.73 | 27.07 | 51,957 | +0.50(+1.90%) |
Nov 16, 2010 | 26.93 | 26.93 | 26.37 | 26.56 | 53,407 | -0.75(-2.74%) |
Nov 15, 2010 | 27.28 | 27.53 | 27.22 | 27.31 | 14,490 | -0.02(-0.08%) |
Nov 12, 2010 | 27.14 | 27.68 | 26.86 | 27.33 | 48,104 | -0.27(-0.97%) |
Nov 11, 2010 | 26.66 | 27.75 | 26.66 | 27.60 | 24,766 | +0.54(+2.00%) |
Nov 10, 2010 | 27.11 | 27.17 | 26.46 | 27.06 | 43,343 | +0.09(+0.33%) |
Nov 09, 2010 | 28.39 | 28.39 | 26.60 | 26.97 | 43,447 | -1.36(-4.81%) |
Nov 08, 2010 | 28.32 | 28.50 | 27.90 | 28.33 | 35,505 | -0.05(-0.18%) |
Nov 05, 2010 | 28.77 | 28.77 | 28.24 | 28.39 | 24,745 | -0.21(-0.73%) |
Nov 04, 2010 | 28.09 | 28.66 | 27.22 | 28.59 | 69,110 | +1.21(+4.41%) |
Nov 03, 2010 | 28.27 | 28.29 | 26.62 | 27.39 | 35,424 | -0.81(-2.89%) |
Nov 02, 2010 | 27.66 | 28.27 | 27.66 | 28.20 | 39,173 | +1.09(+4.01%) |
Nov 01, 2010 | 26.82 | 27.39 | 26.75 | 27.11 | 30,028 | +0.27(+1.02%) |
Oct 29, 2010 | 26.16 | 27.09 | 26.16 | 26.84 | 60,251 | +0.48(+1.83%) |
Oct 28, 2010 | 26.39 | 26.86 | 25.83 | 26.36 | 21,418 | +0.36(+1.37%) |
Oct 27, 2010 | 26.56 | 26.76 | 25.36 | 26.00 | 57,450 | -0.99(-3.67%) |
Oct 25, 2010 | 27.39 | 27.39 | 26.79 | 26.99 | 45,467 | -0.04(-0.14%) |
Oct 22, 2010 | 27.71 | 27.71 | 26.88 | 27.03 | 34,457 | -0.43(-1.56%) |
Oct 21, 2010 | 27.80 | 27.94 | 26.89 | 27.46 | 119,098 | -0.07(-0.24%) |
Oct 20, 2010 | 26.65 | 27.93 | 26.50 | 27.53 | 100,607 | +1.10(+4.14%) |
Oct 19, 2010 | 26.79 | 27.50 | 26.08 | 26.43 | 52,615 | -1.01(-3.69%) |
Oct 18, 2010 | 26.79 | 27.53 | 26.47 | 27.45 | 35,170 | +0.77(+2.89%) |
Oct 15, 2010 | 27.29 | 27.35 | 26.47 | 26.68 | 73,763 | -0.20(-0.74%) |
Oct 14, 2010 | 26.10 | 26.90 | 26.10 | 26.88 | 24,200 | +0.78(+2.98%) |
Oct 13, 2010 | 25.96 | 26.34 | 25.78 | 26.10 | 97,255 | +0.26(+1.00%) |
Oct 12, 2010 | 26.10 | 26.10 | 25.28 | 25.84 | 71,003 | -0.45(-1.72%) |
Oct 11, 2010 | 26.29 | 26.77 | 26.22 | 26.29 | 42,523 | -0.33(-1.25%) |
Oct 08, 2010 | 26.45 | 26.94 | 26.30 | 26.62 | 60,455 | +0.34(+1.30%) |
Oct 07, 2010 | 26.65 | 26.65 | 25.96 | 26.28 | 39,407 | -0.24(-0.89%) |
Oct 06, 2010 | 26.14 | 26.55 | 26.09 | 26.52 | 36,927 | +0.22(+0.84%) |
Oct 05, 2010 | 25.88 | 26.34 | 25.14 | 26.30 | 94,068 | +0.93(+3.68%) |
Oct 04, 2010 | 25.95 | 26.28 | 25.14 | 25.37 | 70,383 | -0.67(-2.59%) |
Oct 01, 2010 | 26.23 | 26.32 | 25.54 | 26.04 | 44,584 | +0.19(+0.74%) |
Sep 30, 2010 | 25.96 | 26.09 | 25.08 | 25.85 | 65,132 | -0.01(-0.03%) |
Sep 29, 2010 | 25.11 | 25.89 | 24.83 | 25.85 | 55,154 | +0.57(+2.25%) |
Sep 28, 2010 | 25.03 | 25.30 | 24.28 | 25.28 | 35,016 | +0.29(+1.16%) |
Sep 27, 2010 | 24.72 | 25.15 | 24.42 | 25.00 | 92,409 | +0.21(+0.87%) |
Sep 24, 2010 | 23.77 | 24.79 | 23.77 | 24.78 | 49,113 | +1.52(+6.52%) |
Sep 23, 2010 | 23.43 | 23.47 | 22.89 | 23.26 | 142,233 | -0.47(-2.00%) |
Sep 22, 2010 | 23.13 | 23.75 | 22.94 | 23.74 | 44,626 | +0.51(+2.20%) |
Sep 21, 2010 | 23.52 | 23.59 | 22.91 | 23.23 | 36,152 | -0.29(-1.23%) |
Sep 20, 2010 | 22.86 | 23.54 | 22.43 | 23.52 | 76,141 | +0.67(+2.92%) |
Sep 17, 2010 | 23.03 | 23.03 | 22.36 | 22.85 | 68,686 | -0.67(-2.83%) |
Sep 15, 2010 | 23.57 | 23.74 | 23.13 | 23.52 | 35,305 | -0.13(-0.53%) |
Sep 14, 2010 | 23.29 | 23.76 | 23.07 | 23.64 | 53,346 | +0.17(+0.73%) |
Sep 13, 2010 | 22.53 | 23.64 | 22.32 | 23.47 | 38,186 | +1.19(+5.35%) |
Sep 10, 2010 | 22.58 | 22.94 | 21.90 | 22.28 | 36,540 | -0.26(-1.15%) |
Sep 09, 2010 | 23.58 | 23.58 | 22.31 | 22.54 | 27,331 | -0.61(-2.62%) |
Sep 08, 2010 | 22.89 | 23.43 | 22.71 | 23.14 | 32,626 | +0.41(+1.82%) |
Sep 07, 2010 | 23.04 | 23.09 | 22.61 | 22.73 | 62,721 | -0.38(-1.63%) |
Sep 03, 2010 | 23.40 | 23.40 | 22.84 | 23.11 | 63,641 | +0.16(+0.71%) |
Sep 02, 2010 | 22.77 | 23.39 | 22.42 | 22.95 | 64,035 | +0.23(+1.01%) |