Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.53 | 28.03 | 26.50 | 27.89 | 204,949 | +1.22(+4.58%) |
Nov 29, 2010 | 26.16 | 26.84 | 25.45 | 26.67 | 162,529 | +0.60(+2.29%) |
Nov 26, 2010 | 26.16 | 26.39 | 25.85 | 26.07 | 60,761 | -0.31(-1.18%) |
Nov 24, 2010 | 26.61 | 26.39 | 26.39 | 26.39 | 126,963 | -0.17(-0.64%) |
Nov 23, 2010 | 27.95 | 27.95 | 26.27 | 26.56 | 189,908 | -1.39(-4.98%) |
Nov 22, 2010 | 27.83 | 28.17 | 27.61 | 27.95 | 79,145 | +0.14(+0.51%) |
Nov 19, 2010 | 27.78 | 27.89 | 27.56 | 27.81 | 62,976 | -0.20(-0.71%) |
Nov 18, 2010 | 28.20 | 28.40 | 27.89 | 28.00 | 105,967 | +0.03(+0.10%) |
Nov 17, 2010 | 28.03 | 28.26 | 27.66 | 27.98 | 139,331 | +0.11(+0.41%) |
Nov 16, 2010 | 28.46 | 28.54 | 27.64 | 27.86 | 110,814 | -0.54(-1.90%) |
Nov 15, 2010 | 28.09 | 28.77 | 28.09 | 28.40 | 46,691 | +0.37(+1.32%) |
Nov 12, 2010 | 29.08 | 29.14 | 28.00 | 28.03 | 169,408 | -1.25(-4.27%) |
Nov 11, 2010 | 28.35 | 29.42 | 28.35 | 29.28 | 52,834 | +0.62(+2.18%) |
Nov 10, 2010 | 28.86 | 29.13 | 28.26 | 28.66 | 113,995 | -0.14(-0.49%) |
Nov 09, 2010 | 29.68 | 29.82 | 28.54 | 28.80 | 97,562 | -0.82(-2.78%) |
Nov 08, 2010 | 29.62 | 29.68 | 29.17 | 29.62 | 62,895 | +0.03(+0.10%) |
Nov 05, 2010 | 28.29 | 29.71 | 28.29 | 29.59 | 594,507 | +0.91(+3.17%) |
Nov 04, 2010 | 29.17 | 29.23 | 28.40 | 28.69 | 181,083 | +0.57(+2.02%) |
Nov 03, 2010 | 29.82 | 29.82 | 28.06 | 28.12 | 221,793 | -1.68(-5.62%) |
Nov 02, 2010 | 30.08 | 30.08 | 29.57 | 29.79 | 132,341 | +0.00(+0.00%) |
Nov 01, 2010 | 29.79 | 30.13 | 29.51 | 29.79 | 144,109 | +0.43(+1.45%) |
Oct 29, 2010 | 29.28 | 30.19 | 29.17 | 29.37 | 197,302 | -0.06(-0.19%) |
Oct 28, 2010 | 30.96 | 31.10 | 29.31 | 29.42 | 349,994 | -1.42(-4.60%) |
Oct 27, 2010 | 31.58 | 31.75 | 29.45 | 30.84 | 1,474,699 | -3.58(-10.40%) |
Oct 25, 2010 | 36.16 | 36.32 | 34.34 | 34.42 | 102,040 | -1.68(-4.64%) |
Oct 22, 2010 | 35.73 | 36.10 | 35.13 | 36.10 | 59,758 | +0.45(+1.28%) |
Oct 21, 2010 | 35.62 | 35.90 | 35.13 | 35.64 | 59,054 | +0.11(+0.32%) |
Oct 20, 2010 | 35.70 | 36.44 | 35.39 | 35.53 | 52,976 | -0.37(-1.03%) |
Oct 19, 2010 | 35.96 | 36.32 | 35.65 | 35.90 | 58,201 | -0.42(-1.16%) |
Oct 18, 2010 | 36.46 | 36.77 | 36.10 | 36.32 | 89,800 | -0.45(-1.22%) |
Oct 15, 2010 | 37.36 | 37.53 | 36.49 | 36.77 | 40,719 | -0.51(-1.36%) |
Oct 14, 2010 | 38.76 | 38.79 | 37.05 | 37.28 | 82,548 | -1.57(-4.05%) |
Oct 13, 2010 | 38.51 | 38.93 | 38.31 | 38.85 | 60,094 | +0.56(+1.47%) |
Oct 12, 2010 | 38.45 | 38.68 | 37.95 | 38.29 | 54,009 | -0.20(-0.51%) |
Oct 11, 2010 | 38.17 | 38.73 | 38.15 | 38.48 | 20,332 | +0.34(+0.88%) |
Oct 08, 2010 | 38.15 | 38.62 | 37.75 | 38.15 | 27,812 | +0.34(+0.89%) |
Oct 07, 2010 | 37.72 | 37.92 | 37.33 | 37.81 | 15,681 | +0.20(+0.52%) |
Oct 06, 2010 | 37.67 | 37.89 | 37.36 | 37.61 | 27,254 | +0.08(+0.22%) |
Oct 05, 2010 | 37.42 | 37.72 | 37.05 | 37.53 | 22,662 | +0.48(+1.29%) |
Oct 04, 2010 | 37.30 | 37.47 | 36.77 | 37.05 | 26,597 | -0.28(-0.75%) |
Oct 01, 2010 | 37.33 | 37.70 | 37.19 | 37.33 | 15,889 | -0.06(-0.15%) |
Sep 30, 2010 | 37.39 | 37.64 | 37.05 | 37.39 | 26,164 | +0.22(+0.60%) |
Sep 29, 2010 | 37.08 | 37.30 | 36.97 | 37.16 | 23,882 | -0.06(-0.15%) |
Sep 28, 2010 | 37.39 | 37.39 | 36.91 | 37.22 | 29,616 | -0.08(-0.23%) |
Sep 27, 2010 | 37.08 | 37.36 | 36.77 | 37.30 | 34,612 | +0.45(+1.22%) |
Sep 24, 2010 | 36.71 | 37.02 | 36.38 | 36.85 | 16,076 | +0.56(+1.55%) |
Sep 23, 2010 | 37.13 | 37.47 | 36.21 | 36.29 | 20,058 | -1.32(-3.51%) |
Sep 22, 2010 | 37.25 | 37.78 | 36.57 | 37.61 | 30,268 | +0.08(+0.22%) |
Sep 21, 2010 | 37.28 | 37.89 | 37.28 | 37.53 | 25,597 | -0.03(-0.07%) |
Sep 20, 2010 | 37.95 | 38.06 | 37.19 | 37.56 | 34,752 | -0.34(-0.89%) |
Sep 17, 2010 | 37.89 | 38.09 | 37.16 | 37.89 | 26,471 | +0.00(+0.00%) |
Sep 15, 2010 | 36.97 | 37.89 | 36.35 | 37.89 | 33,270 | +0.81(+2.20%) |
Sep 14, 2010 | 37.05 | 37.30 | 36.66 | 37.08 | 17,605 | -0.06(-0.15%) |
Sep 13, 2010 | 36.63 | 37.42 | 36.63 | 37.13 | 25,471 | +0.51(+1.38%) |
Sep 10, 2010 | 36.35 | 36.71 | 36.32 | 36.63 | 18,341 | +0.25(+0.69%) |
Sep 09, 2010 | 36.18 | 36.57 | 35.98 | 36.38 | 19,962 | +0.34(+0.93%) |
Sep 08, 2010 | 36.12 | 36.85 | 35.98 | 36.04 | 18,978 | -0.06(-0.16%) |
Sep 07, 2010 | 36.69 | 36.88 | 35.93 | 36.10 | 19,915 | -0.56(-1.53%) |
Sep 03, 2010 | 36.77 | 37.11 | 36.38 | 36.66 | 20,125 | +0.22(+0.62%) |
Sep 02, 2010 | 36.21 | 36.52 | 36.12 | 36.43 | 11,762 | +0.31(+0.85%) |