Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.10 | 29.36 | 27.76 | 27.76 | 59,450 | -1.57(-5.36%) |
Nov 29, 2010 | 29.06 | 29.64 | 28.75 | 29.33 | 46,317 | +0.11(+0.37%) |
Nov 26, 2010 | 28.97 | 29.27 | 28.90 | 29.23 | 8,201 | +0.25(+0.85%) |
Nov 24, 2010 | 28.53 | 28.98 | 28.98 | 28.98 | 24,544 | +0.57(+2.02%) |
Nov 23, 2010 | 28.25 | 28.60 | 27.98 | 28.41 | 15,554 | -0.08(-0.28%) |
Nov 22, 2010 | 28.10 | 28.50 | 27.97 | 28.49 | 11,363 | +0.34(+1.19%) |
Nov 19, 2010 | 27.71 | 28.29 | 27.68 | 28.15 | 30,556 | +0.48(+1.75%) |
Nov 18, 2010 | 27.53 | 27.76 | 27.42 | 27.67 | 32,063 | +0.38(+1.38%) |
Nov 17, 2010 | 27.09 | 27.82 | 27.02 | 27.29 | 23,819 | +0.22(+0.80%) |
Nov 16, 2010 | 27.36 | 27.66 | 26.77 | 27.07 | 9,905 | -0.47(-1.72%) |
Nov 15, 2010 | 27.56 | 28.41 | 27.40 | 27.55 | 25,058 | -0.02(-0.07%) |
Nov 12, 2010 | 26.94 | 27.95 | 26.94 | 27.57 | 47,448 | +0.40(+1.45%) |
Nov 11, 2010 | 26.67 | 27.31 | 26.67 | 27.17 | 18,822 | +0.27(+0.99%) |
Nov 10, 2010 | 26.67 | 27.03 | 26.66 | 26.90 | 12,093 | +0.25(+0.93%) |
Nov 09, 2010 | 26.32 | 26.99 | 26.32 | 26.66 | 7,414 | +0.04(+0.15%) |
Nov 08, 2010 | 26.75 | 26.88 | 26.37 | 26.62 | 13,309 | -0.15(-0.55%) |
Nov 05, 2010 | 27.18 | 27.18 | 26.76 | 26.77 | 9,077 | -0.38(-1.38%) |
Nov 04, 2010 | 26.78 | 27.14 | 26.78 | 27.14 | 23,556 | +0.47(+1.78%) |
Nov 03, 2010 | 26.02 | 26.72 | 25.81 | 26.67 | 26,740 | +0.54(+2.08%) |
Nov 02, 2010 | 25.77 | 26.13 | 25.22 | 26.12 | 39,266 | +0.22(+0.84%) |
Nov 01, 2010 | 26.98 | 27.11 | 25.70 | 25.91 | 34,965 | -1.18(-4.34%) |
Oct 29, 2010 | 27.21 | 27.45 | 26.90 | 27.08 | 45,612 | -0.16(-0.58%) |
Oct 28, 2010 | 27.67 | 27.67 | 27.07 | 27.24 | 10,767 | -0.20(-0.72%) |
Oct 27, 2010 | 27.68 | 27.76 | 27.09 | 27.44 | 26,222 | -0.82(-2.90%) |
Oct 25, 2010 | 28.39 | 28.52 | 28.16 | 28.26 | 16,049 | -0.01(-0.04%) |
Oct 22, 2010 | 28.51 | 28.65 | 27.89 | 28.27 | 37,987 | -0.30(-1.04%) |
Oct 21, 2010 | 29.31 | 29.31 | 28.04 | 28.56 | 37,406 | -0.79(-2.69%) |
Oct 20, 2010 | 27.58 | 29.64 | 27.40 | 29.35 | 68,536 | +1.92(+6.99%) |
Oct 19, 2010 | 28.06 | 28.17 | 27.14 | 27.44 | 41,243 | -0.88(-3.11%) |
Oct 18, 2010 | 27.52 | 28.48 | 27.52 | 28.32 | 32,165 | +0.65(+2.36%) |
Oct 15, 2010 | 27.27 | 27.79 | 27.05 | 27.67 | 80,188 | +0.54(+2.00%) |
Oct 14, 2010 | 26.00 | 27.17 | 26.00 | 27.12 | 37,375 | +1.19(+4.57%) |
Oct 13, 2010 | 25.46 | 26.13 | 25.46 | 25.94 | 32,429 | +0.62(+2.46%) |
Oct 12, 2010 | 24.85 | 25.31 | 24.85 | 25.31 | 20,550 | +0.45(+1.83%) |
Oct 11, 2010 | 24.83 | 25.04 | 24.59 | 24.86 | 14,990 | +0.10(+0.40%) |
Oct 08, 2010 | 24.01 | 24.90 | 24.01 | 24.76 | 27,402 | +0.68(+2.83%) |
Oct 07, 2010 | 24.16 | 24.69 | 23.93 | 24.08 | 21,672 | +0.06(+0.25%) |
Oct 06, 2010 | 22.78 | 24.60 | 22.78 | 24.02 | 66,317 | +1.28(+5.65%) |
Oct 05, 2010 | 22.37 | 22.73 | 22.31 | 22.73 | 18,854 | +0.39(+1.72%) |
Oct 04, 2010 | 23.07 | 23.63 | 22.29 | 22.35 | 20,542 | -0.76(-3.29%) |
Oct 01, 2010 | 23.32 | 23.32 | 22.88 | 23.11 | 7,176 | -0.07(-0.30%) |
Sep 30, 2010 | 22.99 | 23.19 | 22.86 | 23.18 | 8,112 | +0.31(+1.34%) |
Sep 29, 2010 | 23.12 | 23.12 | 22.62 | 22.87 | 14,162 | -0.41(-1.74%) |
Sep 28, 2010 | 23.31 | 23.70 | 22.53 | 23.28 | 10,784 | -0.17(-0.72%) |
Sep 27, 2010 | 22.82 | 23.61 | 22.82 | 23.45 | 26,183 | +0.72(+3.17%) |
Sep 24, 2010 | 22.00 | 22.72 | 21.63 | 22.72 | 21,082 | +0.78(+3.56%) |
Sep 23, 2010 | 22.39 | 22.42 | 21.48 | 21.94 | 35,979 | -0.57(-2.54%) |
Sep 22, 2010 | 22.22 | 22.60 | 22.18 | 22.52 | 12,218 | +0.30(+1.33%) |
Sep 21, 2010 | 22.27 | 22.54 | 22.16 | 22.22 | 16,606 | -0.07(-0.31%) |
Sep 20, 2010 | 21.55 | 22.31 | 21.40 | 22.29 | 26,341 | +0.82(+3.82%) |
Sep 17, 2010 | 20.84 | 21.61 | 20.25 | 21.47 | 69,486 | +0.03(+0.14%) |
Sep 15, 2010 | 20.79 | 21.52 | 20.79 | 21.44 | 20,656 | +0.58(+2.80%) |
Sep 14, 2010 | 21.26 | 21.40 | 20.60 | 20.86 | 44,655 | -0.54(-2.54%) |
Sep 13, 2010 | 21.35 | 21.62 | 20.75 | 21.40 | 54,026 | +0.34(+1.59%) |
Sep 10, 2010 | 21.45 | 21.45 | 20.85 | 21.07 | 36,427 | -0.41(-1.89%) |
Sep 09, 2010 | 21.84 | 21.96 | 21.29 | 21.47 | 38,891 | -0.30(-1.36%) |
Sep 08, 2010 | 21.31 | 22.03 | 21.30 | 21.77 | 41,817 | +0.45(+2.13%) |
Sep 07, 2010 | 21.36 | 21.56 | 20.87 | 21.31 | 37,945 | -0.07(-0.32%) |
Sep 03, 2010 | 20.35 | 21.73 | 20.23 | 21.38 | 57,007 | +1.17(+5.77%) |
Sep 02, 2010 | 19.80 | 20.22 | 19.60 | 20.22 | 11,383 | +0.32(+1.59%) |