Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.02 | 32.32 | 31.83 | 32.30 | 143,412 | -0.06(-0.19%) |
Nov 29, 2010 | 31.85 | 32.42 | 31.50 | 32.36 | 177,252 | +0.28(+0.88%) |
Nov 26, 2010 | 31.70 | 32.17 | 31.54 | 32.08 | 46,155 | +0.08(+0.25%) |
Nov 24, 2010 | 31.71 | 32.00 | 32.00 | 32.00 | 163,135 | +0.65(+2.08%) |
Nov 23, 2010 | 31.12 | 31.51 | 30.95 | 31.35 | 98,543 | -0.19(-0.61%) |
Nov 22, 2010 | 31.37 | 31.64 | 30.98 | 31.54 | 56,574 | +0.04(+0.11%) |
Nov 19, 2010 | 31.05 | 31.64 | 30.98 | 31.50 | 66,008 | +0.25(+0.79%) |
Nov 18, 2010 | 31.14 | 31.66 | 31.05 | 31.26 | 116,828 | +0.50(+1.63%) |
Nov 17, 2010 | 30.86 | 30.86 | 30.45 | 30.75 | 76,590 | -0.08(-0.26%) |
Nov 16, 2010 | 31.32 | 31.40 | 30.54 | 30.83 | 125,517 | -0.76(-2.40%) |
Nov 15, 2010 | 31.71 | 31.93 | 31.35 | 31.59 | 104,396 | -0.02(-0.06%) |
Nov 12, 2010 | 31.60 | 31.78 | 31.22 | 31.61 | 126,650 | -0.33(-1.02%) |
Nov 11, 2010 | 31.64 | 31.98 | 31.20 | 31.94 | 65,372 | -0.02(-0.06%) |
Nov 10, 2010 | 31.99 | 32.05 | 31.57 | 31.95 | 144,500 | +0.05(+0.17%) |
Nov 09, 2010 | 32.41 | 32.52 | 31.62 | 31.90 | 169,685 | -0.48(-1.47%) |
Nov 08, 2010 | 32.49 | 32.61 | 32.19 | 32.38 | 108,830 | -0.23(-0.70%) |
Nov 05, 2010 | 32.48 | 32.83 | 32.36 | 32.61 | 445,495 | +0.23(+0.71%) |
Nov 04, 2010 | 32.23 | 32.81 | 32.09 | 32.38 | 219,068 | +0.88(+2.80%) |
Nov 03, 2010 | 31.48 | 31.60 | 30.82 | 31.50 | 116,477 | -0.05(-0.17%) |
Nov 02, 2010 | 31.13 | 31.71 | 30.96 | 31.55 | 187,553 | +0.81(+2.64%) |
Nov 01, 2010 | 31.17 | 31.63 | 30.42 | 30.74 | 130,712 | -0.23(-0.74%) |
Oct 29, 2010 | 30.53 | 31.14 | 30.32 | 30.97 | 91,736 | +0.32(+1.03%) |
Oct 28, 2010 | 31.26 | 31.56 | 30.58 | 30.65 | 121,995 | -0.30(-0.97%) |
Oct 27, 2010 | 30.83 | 31.02 | 30.53 | 30.95 | 111,911 | -0.24(-0.76%) |
Oct 25, 2010 | 30.75 | 31.32 | 30.75 | 31.19 | 122,053 | +0.60(+1.96%) |
Oct 22, 2010 | 30.35 | 30.73 | 30.09 | 30.59 | 135,003 | +0.34(+1.14%) |
Oct 21, 2010 | 30.15 | 30.53 | 29.92 | 30.24 | 112,291 | +0.23(+0.76%) |
Oct 20, 2010 | 29.70 | 30.19 | 29.53 | 30.01 | 155,605 | +0.44(+1.49%) |
Oct 19, 2010 | 29.58 | 29.90 | 29.24 | 29.57 | 179,658 | -0.50(-1.67%) |
Oct 18, 2010 | 29.78 | 30.23 | 29.60 | 30.08 | 114,460 | +0.22(+0.74%) |
Oct 15, 2010 | 30.18 | 30.40 | 29.34 | 29.86 | 210,720 | -0.16(-0.53%) |
Oct 14, 2010 | 29.89 | 30.14 | 29.58 | 30.01 | 168,444 | +0.11(+0.38%) |
Oct 13, 2010 | 29.51 | 30.05 | 29.39 | 29.90 | 174,538 | +0.51(+1.74%) |
Oct 12, 2010 | 29.14 | 29.52 | 29.14 | 29.39 | 314,040 | +0.18(+0.60%) |
Oct 11, 2010 | 28.61 | 29.51 | 28.59 | 29.21 | 350,798 | +0.49(+1.72%) |
Oct 08, 2010 | 28.72 | 28.77 | 28.08 | 28.72 | 118,856 | +0.58(+2.07%) |
Oct 07, 2010 | 28.20 | 28.38 | 27.79 | 28.14 | 461 | -0.04(-0.12%) |
Oct 06, 2010 | 27.76 | 28.23 | 27.46 | 28.17 | 154,289 | +0.41(+1.46%) |
Oct 05, 2010 | 27.32 | 27.90 | 26.97 | 27.77 | 183,448 | +0.78(+2.87%) |
Oct 04, 2010 | 27.65 | 27.65 | 26.69 | 26.99 | 173,242 | -0.58(-2.11%) |
Oct 01, 2010 | 27.57 | 27.93 | 27.19 | 27.57 | 126,348 | +0.01(+0.02%) |
Sep 30, 2010 | 27.57 | 27.94 | 26.93 | 27.57 | 173,958 | -0.09(-0.31%) |
Sep 29, 2010 | 27.70 | 28.10 | 27.63 | 27.65 | 167,501 | -0.22(-0.79%) |
Sep 28, 2010 | 27.91 | 27.92 | 27.20 | 27.87 | 217 | +0.11(+0.41%) |
Sep 27, 2010 | 27.87 | 27.87 | 27.36 | 27.76 | 117,946 | -0.02(-0.06%) |
Sep 24, 2010 | 27.37 | 27.85 | 27.36 | 27.78 | 134,967 | +0.74(+2.74%) |
Sep 23, 2010 | 26.67 | 27.11 | 26.57 | 27.04 | 903 | +0.16(+0.59%) |
Sep 22, 2010 | 27.20 | 27.62 | 26.68 | 26.88 | 88,165 | -0.41(-1.49%) |
Sep 21, 2010 | 27.19 | 27.68 | 27.00 | 27.28 | 66,240 | +0.08(+0.29%) |
Sep 20, 2010 | 26.45 | 27.36 | 26.17 | 27.20 | 101,440 | +0.74(+2.80%) |
Sep 17, 2010 | 26.46 | 26.97 | 26.18 | 26.46 | 205,065 | +0.22(+0.84%) |
Sep 15, 2010 | 25.87 | 26.48 | 25.47 | 26.24 | 74,130 | +0.31(+1.19%) |
Sep 14, 2010 | 26.09 | 26.27 | 25.63 | 25.93 | 212,437 | -0.18(-0.71%) |
Sep 13, 2010 | 26.08 | 26.51 | 25.96 | 26.12 | 163,180 | +0.38(+1.47%) |
Sep 10, 2010 | 25.69 | 26.08 | 25.31 | 25.74 | 78,247 | +0.21(+0.83%) |
Sep 09, 2010 | 25.95 | 26.01 | 25.39 | 25.53 | 40,478 | -0.02(-0.07%) |
Sep 08, 2010 | 25.43 | 26.05 | 25.37 | 25.55 | 59,704 | +0.13(+0.52%) |
Sep 07, 2010 | 26.00 | 26.00 | 25.30 | 25.41 | 735 | -0.70(-2.67%) |
Sep 03, 2010 | 25.91 | 26.37 | 25.86 | 26.11 | 120,258 | +0.46(+1.79%) |
Sep 02, 2010 | 25.01 | 25.78 | 25.01 | 25.65 | 365 | +0.40(+1.57%) |