Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.37 | 31.94 | 30.37 | 31.81 | 407,776 | +1.19(+3.89%) |
Nov 29, 2010 | 29.86 | 30.69 | 29.67 | 30.62 | 255,978 | +0.64(+2.13%) |
Nov 26, 2010 | 29.94 | 30.32 | 29.60 | 29.98 | 151,434 | -0.23(-0.76%) |
Nov 24, 2010 | 30.37 | 30.21 | 30.21 | 30.21 | 262,264 | +0.24(+0.80%) |
Nov 23, 2010 | 30.31 | 30.69 | 29.36 | 29.97 | 360,077 | -0.85(-2.76%) |
Nov 22, 2010 | 28.67 | 31.06 | 28.67 | 30.82 | 348,632 | +1.99(+6.90%) |
Nov 19, 2010 | 28.49 | 28.93 | 28.01 | 28.83 | 333,296 | +0.37(+1.30%) |
Nov 18, 2010 | 28.78 | 29.05 | 28.26 | 28.46 | 162,369 | +0.32(+1.14%) |
Nov 17, 2010 | 27.81 | 28.31 | 27.51 | 28.14 | 108,388 | +0.44(+1.59%) |
Nov 16, 2010 | 27.53 | 28.18 | 27.48 | 27.70 | 185,899 | -0.20(-0.72%) |
Nov 15, 2010 | 28.63 | 28.94 | 27.86 | 27.90 | 168,970 | -0.51(-1.80%) |
Nov 12, 2010 | 28.43 | 28.95 | 28.26 | 28.41 | 170,776 | -0.22(-0.77%) |
Nov 11, 2010 | 28.03 | 29.12 | 27.26 | 28.63 | 210,479 | +0.29(+1.02%) |
Nov 10, 2010 | 27.91 | 28.35 | 27.45 | 28.34 | 176,162 | +0.58(+2.09%) |
Nov 09, 2010 | 28.58 | 28.58 | 27.59 | 27.76 | 153,618 | -0.68(-2.39%) |
Nov 08, 2010 | 27.96 | 28.52 | 27.75 | 28.44 | 153,589 | +0.37(+1.32%) |
Nov 05, 2010 | 28.89 | 28.99 | 27.95 | 28.07 | 297,483 | -0.69(-2.40%) |
Nov 04, 2010 | 28.73 | 29.65 | 28.00 | 28.76 | 1,072,033 | +3.42(+13.50%) |
Nov 03, 2010 | 25.66 | 25.83 | 24.75 | 25.34 | 281,465 | -0.41(-1.59%) |
Nov 02, 2010 | 26.29 | 26.48 | 25.50 | 25.75 | 287,584 | -0.17(-0.66%) |
Nov 01, 2010 | 26.30 | 26.83 | 25.62 | 25.92 | 256,033 | -0.30(-1.14%) |
Oct 29, 2010 | 25.45 | 26.36 | 25.05 | 26.22 | 232,608 | +0.73(+2.86%) |
Oct 28, 2010 | 25.77 | 25.91 | 25.27 | 25.49 | 201,364 | -0.01(-0.04%) |
Oct 27, 2010 | 26.00 | 26.00 | 25.00 | 25.50 | 167,980 | -0.31(-1.20%) |
Oct 25, 2010 | 25.90 | 26.26 | 25.22 | 25.81 | 174,555 | +0.17(+0.66%) |
Oct 22, 2010 | 24.58 | 25.76 | 24.48 | 25.64 | 214,585 | +1.07(+4.35%) |
Oct 21, 2010 | 24.86 | 25.20 | 24.20 | 24.57 | 286,182 | -0.15(-0.61%) |
Oct 20, 2010 | 24.98 | 25.40 | 24.40 | 24.72 | 328,127 | -0.19(-0.76%) |
Oct 19, 2010 | 25.31 | 25.51 | 24.25 | 24.91 | 455,212 | -1.18(-4.52%) |
Oct 18, 2010 | 25.35 | 26.10 | 25.26 | 26.09 | 104,288 | +0.72(+2.84%) |
Oct 15, 2010 | 25.74 | 25.98 | 25.06 | 25.37 | 147,029 | -0.06(-0.24%) |
Oct 14, 2010 | 25.06 | 25.46 | 24.74 | 25.43 | 166,083 | +0.30(+1.19%) |
Oct 13, 2010 | 25.20 | 25.65 | 25.04 | 25.13 | 175,550 | +0.09(+0.36%) |
Oct 12, 2010 | 24.41 | 25.20 | 24.08 | 25.04 | 285,566 | +0.48(+1.95%) |
Oct 11, 2010 | 24.88 | 25.05 | 24.46 | 24.56 | 286,409 | -0.38(-1.52%) |
Oct 08, 2010 | 24.21 | 25.38 | 24.13 | 24.94 | 602,610 | +0.28(+1.14%) |
Oct 07, 2010 | 23.94 | 24.84 | 23.70 | 24.66 | 860,242 | +1.86(+8.16%) |
Oct 06, 2010 | 22.38 | 22.84 | 21.96 | 22.80 | 551,708 | +0.33(+1.47%) |
Oct 05, 2010 | 21.75 | 22.87 | 21.57 | 22.47 | 410,879 | +0.97(+4.51%) |
Oct 04, 2010 | 21.17 | 21.66 | 21.01 | 21.50 | 222,580 | +0.33(+1.56%) |
Oct 01, 2010 | 21.39 | 21.39 | 20.89 | 21.17 | 97,325 | +0.01(+0.05%) |
Sep 30, 2010 | 21.54 | 21.61 | 20.65 | 21.16 | 167,192 | -0.18(-0.84%) |
Sep 29, 2010 | 20.83 | 21.64 | 20.80 | 21.34 | 140,499 | +0.37(+1.76%) |
Sep 28, 2010 | 20.66 | 21.04 | 20.16 | 20.97 | 182,243 | +0.37(+1.80%) |
Sep 27, 2010 | 20.63 | 20.82 | 20.25 | 20.60 | 150,066 | -0.04(-0.19%) |
Sep 24, 2010 | 19.99 | 20.76 | 19.95 | 20.64 | 215,176 | +0.96(+4.88%) |
Sep 23, 2010 | 20.77 | 20.93 | 19.59 | 19.68 | 412,566 | -1.32(-6.29%) |
Sep 22, 2010 | 20.43 | 21.12 | 20.43 | 21.00 | 326,907 | +0.48(+2.34%) |
Sep 21, 2010 | 20.38 | 20.93 | 19.94 | 20.52 | 199,610 | +0.07(+0.34%) |
Sep 20, 2010 | 20.02 | 20.59 | 19.95 | 20.45 | 255,321 | +0.44(+2.20%) |
Sep 17, 2010 | 19.98 | 20.49 | 19.50 | 20.01 | 407,697 | +0.14(+0.70%) |
Sep 15, 2010 | 20.08 | 20.63 | 19.58 | 19.87 | 429,729 | -0.33(-1.63%) |
Sep 14, 2010 | 18.98 | 20.66 | 18.85 | 20.20 | 1,431,014 | +2.79(+16.03%) |
Sep 13, 2010 | 16.88 | 17.44 | 16.79 | 17.41 | 178,739 | +0.67(+4.00%) |
Sep 10, 2010 | 16.19 | 16.92 | 16.00 | 16.74 | 187,703 | +0.55(+3.40%) |
Sep 09, 2010 | 16.72 | 16.72 | 16.10 | 16.19 | 115,485 | -0.31(-1.88%) |
Sep 08, 2010 | 16.38 | 16.81 | 16.31 | 16.50 | 156,442 | +0.20(+1.23%) |
Sep 07, 2010 | 16.80 | 16.93 | 16.18 | 16.30 | 159,196 | -0.64(-3.78%) |
Sep 03, 2010 | 17.04 | 17.16 | 16.65 | 16.94 | 188,664 | +0.13(+0.77%) |
Sep 02, 2010 | 17.45 | 17.48 | 16.64 | 16.81 | 418,314 | +0.81(+5.06%) |