Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.82 | 29.23 | 28.64 | 28.92 | 866,220 | -0.07(-0.25%) |
Nov 29, 2010 | 28.97 | 29.20 | 28.58 | 28.99 | 912,002 | +0.03(+0.10%) |
Nov 26, 2010 | 29.13 | 29.21 | 28.83 | 28.96 | 517,902 | +0.26(+0.89%) |
Nov 24, 2010 | 29.26 | 28.70 | 28.70 | 28.70 | 1,149,363 | +0.75(+2.67%) |
Nov 23, 2010 | 28.16 | 28.36 | 27.84 | 27.96 | 866,394 | -0.84(-2.92%) |
Nov 22, 2010 | 28.04 | 28.80 | 27.91 | 28.80 | 568,762 | +0.60(+2.14%) |
Nov 19, 2010 | 27.89 | 28.21 | 27.45 | 28.20 | 455,463 | +0.27(+0.96%) |
Nov 18, 2010 | 28.08 | 28.26 | 27.58 | 27.93 | 502,067 | +0.13(+0.47%) |
Nov 17, 2010 | 27.52 | 27.90 | 27.06 | 27.80 | 380,454 | +0.29(+1.04%) |
Nov 16, 2010 | 27.77 | 27.79 | 27.20 | 27.51 | 484,907 | -0.47(-1.66%) |
Nov 15, 2010 | 27.98 | 28.31 | 27.83 | 27.98 | 480,008 | -0.01(-0.04%) |
Nov 12, 2010 | 28.56 | 28.79 | 27.82 | 27.99 | 423,709 | -0.82(-2.86%) |
Nov 11, 2010 | 27.86 | 28.98 | 27.77 | 28.81 | 451,841 | +0.50(+1.77%) |
Nov 10, 2010 | 28.10 | 28.35 | 27.91 | 28.31 | 888,577 | +0.01(+0.02%) |
Nov 09, 2010 | 29.25 | 29.41 | 28.22 | 28.30 | 939,672 | -1.29(-4.37%) |
Nov 08, 2010 | 29.96 | 30.25 | 29.13 | 29.60 | 827,841 | -0.13(-0.44%) |
Nov 05, 2010 | 31.54 | 31.88 | 28.20 | 29.73 | 3,271,387 | +2.49(+9.16%) |
Nov 04, 2010 | 26.82 | 27.27 | 26.65 | 27.24 | 709,289 | +0.69(+2.58%) |
Nov 03, 2010 | 26.51 | 26.82 | 26.19 | 26.55 | 548,603 | +0.06(+0.23%) |
Nov 02, 2010 | 26.87 | 26.87 | 26.34 | 26.49 | 592,792 | -0.13(-0.47%) |
Nov 01, 2010 | 25.08 | 26.62 | 25.08 | 26.62 | 913,373 | +1.71(+6.85%) |
Oct 29, 2010 | 24.44 | 25.11 | 24.18 | 24.91 | 517,785 | +0.41(+1.66%) |
Oct 28, 2010 | 25.23 | 25.23 | 24.42 | 24.50 | 265,531 | -0.55(-2.19%) |
Oct 27, 2010 | 25.05 | 25.30 | 24.92 | 25.05 | 388,219 | -0.36(-1.43%) |
Oct 25, 2010 | 25.32 | 25.66 | 25.23 | 25.42 | 281,259 | +0.27(+1.07%) |
Oct 22, 2010 | 25.03 | 25.21 | 24.84 | 25.15 | 128,197 | +0.21(+0.86%) |
Oct 21, 2010 | 25.22 | 25.69 | 24.64 | 24.93 | 407,699 | -0.16(-0.62%) |
Oct 20, 2010 | 24.45 | 25.17 | 24.45 | 25.09 | 428,816 | +0.82(+3.37%) |
Oct 19, 2010 | 24.16 | 24.93 | 24.00 | 24.27 | 336,922 | -0.27(-1.09%) |
Oct 18, 2010 | 25.06 | 25.11 | 24.37 | 24.54 | 283,167 | -0.50(-2.00%) |
Oct 15, 2010 | 25.16 | 25.16 | 24.19 | 25.04 | 563,506 | +0.07(+0.26%) |
Oct 14, 2010 | 25.29 | 25.40 | 24.65 | 24.98 | 390,053 | -0.35(-1.39%) |
Oct 13, 2010 | 25.06 | 25.49 | 24.69 | 25.33 | 392,151 | +0.37(+1.48%) |
Oct 12, 2010 | 24.80 | 25.02 | 24.50 | 24.96 | 334,917 | +0.11(+0.43%) |
Oct 11, 2010 | 24.57 | 24.97 | 24.28 | 24.85 | 348,942 | +0.23(+0.95%) |
Oct 08, 2010 | 24.62 | 24.69 | 24.13 | 24.62 | 378,783 | +0.44(+1.80%) |
Oct 07, 2010 | 24.89 | 24.89 | 23.93 | 24.18 | 382,817 | -0.51(-2.08%) |
Oct 06, 2010 | 24.22 | 24.72 | 24.05 | 24.69 | 451,987 | +0.50(+2.07%) |
Oct 05, 2010 | 24.09 | 24.53 | 23.81 | 24.19 | 565,673 | +0.38(+1.58%) |
Oct 04, 2010 | 24.13 | 24.40 | 23.60 | 23.82 | 380,359 | -0.46(-1.89%) |
Oct 01, 2010 | 24.28 | 24.91 | 24.06 | 24.28 | 493,830 | -0.49(-1.98%) |
Sep 30, 2010 | 24.82 | 24.90 | 24.15 | 24.77 | 902,604 | +0.10(+0.41%) |
Sep 29, 2010 | 24.44 | 24.76 | 24.32 | 24.66 | 412,744 | +0.02(+0.10%) |
Sep 28, 2010 | 24.30 | 24.69 | 23.88 | 24.64 | 435,570 | +0.37(+1.52%) |
Sep 27, 2010 | 24.55 | 24.57 | 24.01 | 24.27 | 344,169 | -0.35(-1.43%) |
Sep 24, 2010 | 24.03 | 24.68 | 23.72 | 24.62 | 373,752 | +1.06(+4.48%) |
Sep 23, 2010 | 23.64 | 24.01 | 23.39 | 23.57 | 509,686 | -0.57(-2.35%) |
Sep 22, 2010 | 24.37 | 24.71 | 23.82 | 24.13 | 494,642 | -0.44(-1.77%) |
Sep 21, 2010 | 24.38 | 24.95 | 23.82 | 24.57 | 561,626 | +0.15(+0.61%) |
Sep 20, 2010 | 23.67 | 24.50 | 23.40 | 24.42 | 469,702 | +0.94(+3.99%) |
Sep 17, 2010 | 23.48 | 23.84 | 23.23 | 23.48 | 715,083 | -0.65(-2.69%) |
Sep 15, 2010 | 24.23 | 24.29 | 23.87 | 24.13 | 497,452 | -0.01(-0.05%) |
Sep 14, 2010 | 24.85 | 24.85 | 24.15 | 24.15 | 554,182 | -0.84(-3.37%) |
Sep 13, 2010 | 24.53 | 25.06 | 24.25 | 24.99 | 412,308 | +0.69(+2.82%) |
Sep 10, 2010 | 24.49 | 24.62 | 24.21 | 24.30 | 272,106 | -0.05(-0.22%) |
Sep 09, 2010 | 24.64 | 25.03 | 24.10 | 24.35 | 361,587 | +0.02(+0.07%) |
Sep 08, 2010 | 24.34 | 24.57 | 24.15 | 24.34 | 301,813 | +0.07(+0.30%) |
Sep 07, 2010 | 24.81 | 24.90 | 24.20 | 24.27 | 461,817 | -0.67(-2.70%) |
Sep 03, 2010 | 25.56 | 25.66 | 24.41 | 24.94 | 741,577 | -0.36(-1.42%) |
Sep 02, 2010 | 24.78 | 25.69 | 24.78 | 25.30 | 580,748 | +0.57(+2.29%) |