Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.47 | 32.94 | 32.13 | 32.55 | 445,400 | -0.11(-0.35%) |
Nov 29, 2010 | 32.71 | 33.15 | 32.20 | 32.66 | 520,657 | -0.23(-0.69%) |
Nov 26, 2010 | 32.44 | 33.19 | 32.42 | 32.89 | 141,110 | +0.16(+0.49%) |
Nov 24, 2010 | 32.09 | 32.73 | 32.73 | 32.73 | 576,765 | +0.52(+1.62%) |
Nov 23, 2010 | 31.64 | 32.26 | 31.42 | 32.21 | 571,496 | +0.32(+1.01%) |
Nov 22, 2010 | 30.90 | 32.30 | 30.72 | 31.88 | 841,075 | +0.77(+2.47%) |
Nov 19, 2010 | 27.75 | 31.21 | 27.65 | 31.11 | 2,671,286 | +4.35(+16.26%) |
Nov 18, 2010 | 26.77 | 27.38 | 26.61 | 26.76 | 649,131 | +0.29(+1.11%) |
Nov 17, 2010 | 26.03 | 26.51 | 25.75 | 26.47 | 454,786 | +0.47(+1.79%) |
Nov 16, 2010 | 25.29 | 26.36 | 25.29 | 26.00 | 633,229 | +0.75(+2.97%) |
Nov 15, 2010 | 25.36 | 25.66 | 25.10 | 25.25 | 156,809 | +0.10(+0.38%) |
Nov 12, 2010 | 25.58 | 25.93 | 25.12 | 25.15 | 245,689 | -0.72(-2.79%) |
Nov 11, 2010 | 25.95 | 26.25 | 25.46 | 25.88 | 207,379 | -0.39(-1.48%) |
Nov 10, 2010 | 26.05 | 26.29 | 25.54 | 26.27 | 210,740 | +0.31(+1.21%) |
Nov 09, 2010 | 26.61 | 26.61 | 25.76 | 25.95 | 201,360 | -0.51(-1.94%) |
Nov 08, 2010 | 26.15 | 26.60 | 25.72 | 26.47 | 171,722 | +0.16(+0.61%) |
Nov 05, 2010 | 26.41 | 27.01 | 26.29 | 26.30 | 208,079 | -0.04(-0.14%) |
Nov 04, 2010 | 25.50 | 26.46 | 25.27 | 26.34 | 273,533 | +1.30(+5.20%) |
Nov 03, 2010 | 25.49 | 25.66 | 24.67 | 25.04 | 443,038 | -0.33(-1.31%) |
Nov 02, 2010 | 25.46 | 25.57 | 24.84 | 25.37 | 402,137 | +0.18(+0.72%) |
Nov 01, 2010 | 25.78 | 26.00 | 24.91 | 25.19 | 209,471 | -0.42(-1.63%) |
Oct 29, 2010 | 24.90 | 25.70 | 24.90 | 25.61 | 204,131 | +0.36(+1.43%) |
Oct 28, 2010 | 25.67 | 25.71 | 25.06 | 25.25 | 211,446 | -0.19(-0.75%) |
Oct 27, 2010 | 25.97 | 26.07 | 25.18 | 25.44 | 259,622 | -0.75(-2.87%) |
Oct 25, 2010 | 25.96 | 26.43 | 25.81 | 26.19 | 316,035 | +0.37(+1.44%) |
Oct 22, 2010 | 25.20 | 25.84 | 25.18 | 25.82 | 227,590 | +0.35(+1.38%) |
Oct 21, 2010 | 25.22 | 25.95 | 24.97 | 25.47 | 376,251 | +0.32(+1.28%) |
Oct 20, 2010 | 24.78 | 25.20 | 24.49 | 25.14 | 293,247 | +0.52(+2.12%) |
Oct 19, 2010 | 24.92 | 25.43 | 24.40 | 24.62 | 379,766 | -0.71(-2.81%) |
Oct 18, 2010 | 25.34 | 25.43 | 25.17 | 25.33 | 243,389 | +0.02(+0.08%) |
Oct 15, 2010 | 24.95 | 25.47 | 24.54 | 25.32 | 409,170 | +0.67(+2.70%) |
Oct 14, 2010 | 24.50 | 25.00 | 24.29 | 24.65 | 328,987 | +0.07(+0.27%) |
Oct 13, 2010 | 24.95 | 25.08 | 24.37 | 24.58 | 464,817 | -0.16(-0.65%) |
Oct 12, 2010 | 24.40 | 24.80 | 24.24 | 24.75 | 293,837 | +0.32(+1.32%) |
Oct 11, 2010 | 24.81 | 24.84 | 24.40 | 24.42 | 296,872 | -0.41(-1.65%) |
Oct 08, 2010 | 24.21 | 25.17 | 23.99 | 24.83 | 442,187 | +0.70(+2.91%) |
Oct 07, 2010 | 23.69 | 24.33 | 23.41 | 24.13 | 326,702 | +0.66(+2.79%) |
Oct 06, 2010 | 23.73 | 23.96 | 23.06 | 23.47 | 237,782 | -0.26(-1.08%) |
Oct 05, 2010 | 23.59 | 24.21 | 23.29 | 23.73 | 309,558 | +0.44(+1.88%) |
Oct 04, 2010 | 23.63 | 23.67 | 23.06 | 23.29 | 163,971 | -0.32(-1.37%) |
Oct 01, 2010 | 23.97 | 23.97 | 23.26 | 23.61 | 220,165 | -0.10(-0.40%) |
Sep 30, 2010 | 23.95 | 24.10 | 23.25 | 23.71 | 351,454 | -0.08(-0.32%) |
Sep 29, 2010 | 23.82 | 23.95 | 23.60 | 23.79 | 206,198 | -0.18(-0.75%) |
Sep 28, 2010 | 24.06 | 24.06 | 23.19 | 23.97 | 345,396 | +0.01(+0.04%) |
Sep 27, 2010 | 23.94 | 24.34 | 23.65 | 23.96 | 412,458 | +0.03(+0.12%) |
Sep 24, 2010 | 23.91 | 24.39 | 23.80 | 23.93 | 391,304 | +0.20(+0.84%) |
Sep 23, 2010 | 23.08 | 24.42 | 22.97 | 23.73 | 573,616 | +0.42(+1.79%) |
Sep 22, 2010 | 23.08 | 23.52 | 22.82 | 23.31 | 417,747 | +0.21(+0.91%) |
Sep 21, 2010 | 23.02 | 23.41 | 22.69 | 23.10 | 426,452 | +0.14(+0.62%) |
Sep 20, 2010 | 21.88 | 23.10 | 21.80 | 22.96 | 725,196 | +1.08(+4.95%) |
Sep 17, 2010 | 22.31 | 22.34 | 21.24 | 21.88 | 3,212,664 | -0.57(-2.54%) |
Sep 15, 2010 | 22.52 | 22.76 | 22.13 | 22.45 | 335,014 | -0.23(-1.01%) |
Sep 14, 2010 | 22.67 | 23.11 | 22.61 | 22.67 | 215,897 | -0.09(-0.42%) |
Sep 13, 2010 | 22.34 | 22.98 | 22.16 | 22.77 | 407,607 | +0.69(+3.14%) |
Sep 10, 2010 | 22.41 | 22.72 | 21.99 | 22.08 | 340,887 | -0.29(-1.32%) |
Sep 09, 2010 | 23.08 | 23.16 | 22.36 | 22.37 | 442,264 | -0.67(-2.89%) |
Sep 08, 2010 | 22.86 | 23.08 | 22.64 | 23.04 | 187,305 | +0.28(+1.21%) |
Sep 07, 2010 | 23.10 | 23.19 | 22.70 | 22.76 | 173,390 | -0.45(-1.92%) |
Sep 03, 2010 | 23.25 | 23.54 | 22.95 | 23.21 | 207,991 | +0.25(+1.08%) |
Sep 02, 2010 | 22.75 | 23.23 | 22.64 | 22.96 | 347,355 | +0.19(+0.83%) |