Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.02 | 32.51 | 31.67 | 31.95 | 59,812 | -0.45(-1.40%) |
Nov 29, 2010 | 32.42 | 32.60 | 31.42 | 32.40 | 74,799 | -0.02(-0.05%) |
Nov 26, 2010 | 31.86 | 32.79 | 31.67 | 32.42 | 48,703 | +0.43(+1.34%) |
Nov 24, 2010 | 32.08 | 31.99 | 31.99 | 31.99 | 119,339 | +0.24(+0.77%) |
Nov 23, 2010 | 32.55 | 32.81 | 31.50 | 31.75 | 85,242 | -1.26(-3.82%) |
Nov 22, 2010 | 32.34 | 33.13 | 32.09 | 33.01 | 124,559 | +0.71(+2.21%) |
Nov 19, 2010 | 32.20 | 32.38 | 31.80 | 32.29 | 72,826 | +0.10(+0.31%) |
Nov 18, 2010 | 32.07 | 32.38 | 31.86 | 32.19 | 102,569 | +0.73(+2.33%) |
Nov 17, 2010 | 31.43 | 32.12 | 31.11 | 31.46 | 119,652 | +0.09(+0.29%) |
Nov 16, 2010 | 30.33 | 31.38 | 30.29 | 31.37 | 221,925 | +0.87(+2.84%) |
Nov 15, 2010 | 30.62 | 30.93 | 30.32 | 30.50 | 69,398 | +0.03(+0.08%) |
Nov 12, 2010 | 30.59 | 30.85 | 30.37 | 30.48 | 94,287 | -0.58(-1.87%) |
Nov 11, 2010 | 31.22 | 31.54 | 30.87 | 31.06 | 59,428 | -0.81(-2.53%) |
Nov 10, 2010 | 31.34 | 31.86 | 30.28 | 31.86 | 101,656 | +0.54(+1.72%) |
Nov 09, 2010 | 32.38 | 32.72 | 30.92 | 31.33 | 169,625 | -0.31(-0.98%) |
Nov 08, 2010 | 31.49 | 31.96 | 31.33 | 31.64 | 93,528 | -0.08(-0.24%) |
Nov 05, 2010 | 31.73 | 32.07 | 31.23 | 31.71 | 103,739 | +0.12(+0.37%) |
Nov 04, 2010 | 31.88 | 32.05 | 31.38 | 31.59 | 147,720 | +0.29(+0.94%) |
Nov 03, 2010 | 31.45 | 31.46 | 30.44 | 31.30 | 70,969 | +0.05(+0.16%) |
Nov 02, 2010 | 31.29 | 31.84 | 30.58 | 31.25 | 116,529 | +0.44(+1.42%) |
Nov 01, 2010 | 30.63 | 30.93 | 30.37 | 30.81 | 231,407 | +0.18(+0.58%) |
Oct 29, 2010 | 30.45 | 31.38 | 30.00 | 30.64 | 82,260 | +0.07(+0.22%) |
Oct 28, 2010 | 31.21 | 31.83 | 30.49 | 30.57 | 115,211 | -0.22(-0.71%) |
Oct 27, 2010 | 29.72 | 30.96 | 28.68 | 30.79 | 442,406 | -0.62(-1.98%) |
Oct 25, 2010 | 31.65 | 31.80 | 31.29 | 31.41 | 112,798 | +0.20(+0.65%) |
Oct 22, 2010 | 31.69 | 31.69 | 30.91 | 31.21 | 82,256 | -0.21(-0.67%) |
Oct 21, 2010 | 31.68 | 31.93 | 30.39 | 31.42 | 153,404 | +0.26(+0.84%) |
Oct 20, 2010 | 31.04 | 31.95 | 30.87 | 31.16 | 245,074 | +0.36(+1.17%) |
Oct 19, 2010 | 30.28 | 31.07 | 30.12 | 30.80 | 174,602 | -0.01(-0.03%) |
Oct 18, 2010 | 30.53 | 31.08 | 30.45 | 30.80 | 106,270 | +0.30(+0.99%) |
Oct 15, 2010 | 31.08 | 31.12 | 30.09 | 30.50 | 153,245 | -0.33(-1.06%) |
Oct 14, 2010 | 30.90 | 31.11 | 30.37 | 30.83 | 116,238 | +0.03(+0.08%) |
Oct 13, 2010 | 30.44 | 31.11 | 30.12 | 30.80 | 165,289 | +0.72(+2.39%) |
Oct 12, 2010 | 29.51 | 30.24 | 28.54 | 30.08 | 166,186 | +0.63(+2.13%) |
Oct 11, 2010 | 29.26 | 29.67 | 28.96 | 29.46 | 92,980 | +0.22(+0.74%) |
Oct 08, 2010 | 29.24 | 29.54 | 28.81 | 29.24 | 107,482 | +0.43(+1.51%) |
Oct 07, 2010 | 29.17 | 29.21 | 28.50 | 28.81 | 264 | -0.03(-0.09%) |
Oct 06, 2010 | 28.61 | 28.83 | 28.22 | 28.83 | 119,801 | +0.23(+0.79%) |
Oct 05, 2010 | 27.61 | 28.61 | 27.44 | 28.61 | 123,164 | +1.39(+5.10%) |
Oct 04, 2010 | 27.40 | 27.81 | 26.99 | 27.22 | 95,711 | -0.39(-1.42%) |
Oct 01, 2010 | 27.61 | 27.89 | 26.99 | 27.61 | 87,647 | +0.40(+1.46%) |
Sep 30, 2010 | 27.21 | 27.95 | 26.74 | 27.21 | 109,264 | -0.42(-1.53%) |
Sep 29, 2010 | 28.06 | 28.20 | 27.26 | 27.64 | 107,757 | -0.50(-1.78%) |
Sep 28, 2010 | 27.42 | 28.28 | 26.27 | 28.14 | 124 | +0.74(+2.68%) |
Sep 27, 2010 | 27.64 | 27.77 | 26.83 | 27.40 | 79,513 | -0.14(-0.52%) |
Sep 24, 2010 | 26.59 | 27.83 | 26.47 | 27.54 | 87,406 | +1.57(+6.05%) |
Sep 23, 2010 | 26.53 | 27.08 | 25.91 | 25.97 | 514 | -1.01(-3.74%) |
Sep 22, 2010 | 27.21 | 27.34 | 26.53 | 26.98 | 105,370 | -0.32(-1.17%) |
Sep 21, 2010 | 28.23 | 28.30 | 27.26 | 27.30 | 119,045 | -0.88(-3.11%) |
Sep 20, 2010 | 26.98 | 28.20 | 26.68 | 28.18 | 143,713 | +1.23(+4.56%) |
Sep 17, 2010 | 26.95 | 27.59 | 26.72 | 26.95 | 107,944 | -0.74(-2.66%) |
Sep 15, 2010 | 27.26 | 27.95 | 26.76 | 27.69 | 93,965 | +0.32(+1.16%) |
Sep 14, 2010 | 26.78 | 27.79 | 26.68 | 27.37 | 167,938 | +0.60(+2.25%) |
Sep 13, 2010 | 26.73 | 27.49 | 26.59 | 26.77 | 322,529 | +0.55(+2.10%) |
Sep 10, 2010 | 25.89 | 26.52 | 25.74 | 26.22 | 118,362 | +0.68(+2.65%) |
Sep 09, 2010 | 26.52 | 26.52 | 25.01 | 25.54 | 87,416 | -0.46(-1.77%) |
Sep 08, 2010 | 26.05 | 26.65 | 25.76 | 26.00 | 74,764 | +0.12(+0.45%) |
Sep 07, 2010 | 26.27 | 26.60 | 25.65 | 25.88 | 420 | -0.75(-2.82%) |
Sep 03, 2010 | 26.55 | 27.15 | 26.01 | 26.63 | 126,794 | +0.48(+1.85%) |
Sep 02, 2010 | 26.55 | 26.55 | 25.70 | 26.15 | 209 | -0.44(-1.67%) |