Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.93 | 31.23 | 30.65 | 30.91 | 102,625 | -0.39(-1.24%) |
Nov 29, 2010 | 30.85 | 31.42 | 30.39 | 31.30 | 50,132 | +0.17(+0.56%) |
Nov 26, 2010 | 30.98 | 31.40 | 30.98 | 31.12 | 20,231 | -0.22(-0.71%) |
Nov 24, 2010 | 31.01 | 31.35 | 31.35 | 31.35 | 59,188 | +0.36(+1.17%) |
Nov 23, 2010 | 30.66 | 31.01 | 30.62 | 30.98 | 43,702 | +0.07(+0.23%) |
Nov 22, 2010 | 30.88 | 31.00 | 30.40 | 30.91 | 47,555 | -0.02(-0.05%) |
Nov 19, 2010 | 30.67 | 31.01 | 30.43 | 30.93 | 75,137 | +0.31(+1.01%) |
Nov 18, 2010 | 30.07 | 30.86 | 30.07 | 30.62 | 99,785 | +0.93(+3.12%) |
Nov 17, 2010 | 29.96 | 29.96 | 29.51 | 29.69 | 50,727 | -0.22(-0.74%) |
Nov 16, 2010 | 30.34 | 30.41 | 29.59 | 29.92 | 71,661 | -0.55(-1.79%) |
Nov 15, 2010 | 30.47 | 30.84 | 30.34 | 30.46 | 29,210 | +0.14(+0.47%) |
Nov 12, 2010 | 30.37 | 30.75 | 30.07 | 30.32 | 48,980 | -0.35(-1.13%) |
Nov 11, 2010 | 30.29 | 30.79 | 30.29 | 30.67 | 29,053 | +0.02(+0.08%) |
Nov 10, 2010 | 30.52 | 30.66 | 30.10 | 30.64 | 75,539 | +0.14(+0.47%) |
Nov 09, 2010 | 30.44 | 32.78 | 30.17 | 30.50 | 545,293 | +0.11(+0.36%) |
Nov 08, 2010 | 30.17 | 30.54 | 30.14 | 30.39 | 62,739 | +0.11(+0.37%) |
Nov 05, 2010 | 30.35 | 30.39 | 30.04 | 30.28 | 41,191 | +0.06(+0.18%) |
Nov 04, 2010 | 30.25 | 30.37 | 29.90 | 30.22 | 120,826 | +0.40(+1.33%) |
Nov 03, 2010 | 30.14 | 30.21 | 29.58 | 29.83 | 52,860 | -0.20(-0.66%) |
Nov 02, 2010 | 29.95 | 30.26 | 29.73 | 30.03 | 48,754 | +0.45(+1.52%) |
Nov 01, 2010 | 29.39 | 29.89 | 29.23 | 29.58 | 95,435 | +0.40(+1.38%) |
Oct 29, 2010 | 28.78 | 29.31 | 28.56 | 29.17 | 66,697 | +0.40(+1.40%) |
Oct 28, 2010 | 29.31 | 29.31 | 28.66 | 28.77 | 63,131 | -0.29(-1.01%) |
Oct 27, 2010 | 28.93 | 29.27 | 28.90 | 29.06 | 81,132 | -0.74(-2.49%) |
Oct 25, 2010 | 30.01 | 30.05 | 29.74 | 29.80 | 50,268 | -0.13(-0.42%) |
Oct 22, 2010 | 29.83 | 30.24 | 29.83 | 29.93 | 91,810 | +0.09(+0.29%) |
Oct 21, 2010 | 30.74 | 31.03 | 29.35 | 29.84 | 232,928 | -1.12(-3.63%) |
Oct 20, 2010 | 31.63 | 31.86 | 30.48 | 30.97 | 138,887 | -0.66(-2.08%) |
Oct 19, 2010 | 31.81 | 32.41 | 31.33 | 31.62 | 132,840 | -0.70(-2.15%) |
Oct 18, 2010 | 30.48 | 32.32 | 30.48 | 32.32 | 137,200 | +1.15(+3.68%) |
Oct 15, 2010 | 31.63 | 31.63 | 31.00 | 31.17 | 95,616 | -0.31(-0.98%) |
Oct 14, 2010 | 31.04 | 31.56 | 30.64 | 31.48 | 49,637 | +0.32(+1.02%) |
Oct 13, 2010 | 30.93 | 31.28 | 30.79 | 31.16 | 63,032 | +0.30(+0.97%) |
Oct 12, 2010 | 30.92 | 31.00 | 30.51 | 30.86 | 27,577 | -0.09(-0.28%) |
Oct 11, 2010 | 30.88 | 31.12 | 30.62 | 30.95 | 50,180 | -0.05(-0.15%) |
Oct 08, 2010 | 30.77 | 31.13 | 30.58 | 31.00 | 66,545 | +0.33(+1.08%) |
Oct 07, 2010 | 30.85 | 30.90 | 30.59 | 30.67 | 60,993 | +0.01(+0.03%) |
Oct 06, 2010 | 30.50 | 30.83 | 30.38 | 30.66 | 65,740 | -0.04(-0.13%) |
Oct 05, 2010 | 29.84 | 30.78 | 29.60 | 30.70 | 116,628 | +1.21(+4.10%) |
Oct 04, 2010 | 29.75 | 29.89 | 29.13 | 29.49 | 64,919 | -0.26(-0.87%) |
Oct 01, 2010 | 30.12 | 30.12 | 29.62 | 29.75 | 53,963 | -0.12(-0.39%) |
Sep 30, 2010 | 29.75 | 30.06 | 29.61 | 29.87 | 109,256 | +0.20(+0.69%) |
Sep 29, 2010 | 29.41 | 29.75 | 29.33 | 29.66 | 68,502 | +0.12(+0.40%) |
Sep 28, 2010 | 29.18 | 29.59 | 28.74 | 29.55 | 112,372 | +0.52(+1.79%) |
Sep 27, 2010 | 29.25 | 29.39 | 28.89 | 29.03 | 45,883 | -0.16(-0.56%) |
Sep 24, 2010 | 28.92 | 29.29 | 28.70 | 29.19 | 59,012 | +0.68(+2.40%) |
Sep 23, 2010 | 28.48 | 29.00 | 28.37 | 28.51 | 72,231 | -0.20(-0.71%) |
Sep 22, 2010 | 28.63 | 28.95 | 28.60 | 28.71 | 65,814 | -0.10(-0.35%) |
Sep 21, 2010 | 28.90 | 29.20 | 28.67 | 28.81 | 45,591 | -0.03(-0.11%) |
Sep 20, 2010 | 28.21 | 28.92 | 28.06 | 28.85 | 62,306 | +0.79(+2.80%) |
Sep 17, 2010 | 28.47 | 28.47 | 27.95 | 28.06 | 107,261 | -0.43(-1.52%) |
Sep 15, 2010 | 28.05 | 28.62 | 27.94 | 28.49 | 31,992 | +0.40(+1.43%) |
Sep 14, 2010 | 28.20 | 28.47 | 28.04 | 28.09 | 38,425 | -0.11(-0.39%) |
Sep 13, 2010 | 28.04 | 28.40 | 27.92 | 28.20 | 51,848 | +0.48(+1.73%) |
Sep 10, 2010 | 28.02 | 28.26 | 27.67 | 27.72 | 45,940 | -0.27(-0.98%) |
Sep 09, 2010 | 28.26 | 28.26 | 27.65 | 28.00 | 32,490 | +0.16(+0.59%) |
Sep 08, 2010 | 28.07 | 28.30 | 27.71 | 27.83 | 38,499 | -0.09(-0.31%) |
Sep 07, 2010 | 28.17 | 28.33 | 27.83 | 27.92 | 71,932 | -0.38(-1.33%) |
Sep 03, 2010 | 28.63 | 28.63 | 28.10 | 28.30 | 70,122 | +0.04(+0.14%) |
Sep 02, 2010 | 28.47 | 28.54 | 27.92 | 28.26 | 61,007 | -0.02(-0.08%) |