Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.54 | 31.42 | 30.50 | 31.25 | 275,908 | +0.71(+2.32%) |
Nov 29, 2010 | 30.54 | 30.68 | 30.20 | 30.54 | 117,587 | -0.55(-1.77%) |
Nov 26, 2010 | 30.92 | 31.25 | 30.90 | 31.09 | 98,549 | -0.61(-1.93%) |
Nov 24, 2010 | 31.05 | 31.70 | 31.70 | 31.70 | 185,555 | +0.85(+2.76%) |
Nov 23, 2010 | 31.20 | 31.20 | 30.68 | 30.85 | 220,004 | -0.88(-2.76%) |
Nov 22, 2010 | 31.66 | 31.77 | 31.33 | 31.73 | 241,671 | -0.04(-0.12%) |
Nov 19, 2010 | 31.69 | 31.77 | 31.47 | 31.76 | 103,635 | -0.12(-0.38%) |
Nov 18, 2010 | 31.92 | 32.00 | 31.77 | 31.88 | 114,248 | +0.36(+1.15%) |
Nov 17, 2010 | 31.32 | 31.70 | 31.25 | 31.52 | 240,970 | +0.08(+0.24%) |
Nov 16, 2010 | 31.81 | 32.16 | 31.35 | 31.45 | 216,689 | -0.93(-2.86%) |
Nov 15, 2010 | 32.67 | 32.69 | 32.35 | 32.37 | 91,787 | -0.29(-0.88%) |
Nov 12, 2010 | 32.77 | 33.10 | 32.46 | 32.66 | 198,917 | -0.08(-0.25%) |
Nov 11, 2010 | 32.87 | 33.12 | 32.64 | 32.74 | 219,287 | -0.53(-1.61%) |
Nov 10, 2010 | 33.18 | 33.29 | 32.72 | 33.28 | 163,618 | +0.16(+0.48%) |
Nov 09, 2010 | 33.56 | 33.66 | 32.95 | 33.12 | 115,071 | -0.47(-1.39%) |
Nov 08, 2010 | 33.80 | 33.82 | 33.43 | 33.58 | 106,999 | -0.38(-1.13%) |
Nov 05, 2010 | 34.01 | 34.25 | 33.83 | 33.97 | 92,693 | -0.02(-0.04%) |
Nov 04, 2010 | 33.49 | 34.13 | 33.46 | 33.98 | 158,047 | +0.69(+2.08%) |
Nov 03, 2010 | 33.16 | 33.37 | 32.83 | 33.29 | 148,878 | +0.14(+0.43%) |
Nov 02, 2010 | 33.02 | 33.28 | 32.98 | 33.15 | 121,477 | +0.26(+0.80%) |
Nov 01, 2010 | 33.13 | 33.17 | 32.58 | 32.88 | 338,882 | +0.08(+0.23%) |
Oct 29, 2010 | 32.52 | 32.85 | 32.46 | 32.81 | 218,439 | +0.01(+0.02%) |
Oct 28, 2010 | 32.76 | 32.90 | 32.30 | 32.80 | 190,612 | +0.21(+0.65%) |
Oct 27, 2010 | 32.59 | 32.70 | 32.09 | 32.59 | 211,600 | +1.22(+3.89%) |
Oct 25, 2010 | 31.47 | 31.69 | 31.37 | 31.37 | 99,583 | +0.27(+0.87%) |
Oct 22, 2010 | 30.97 | 31.15 | 30.94 | 31.10 | 74,000 | +0.16(+0.51%) |
Oct 21, 2010 | 30.78 | 31.18 | 30.75 | 30.94 | 217,905 | +0.10(+0.32%) |
Oct 20, 2010 | 30.27 | 30.91 | 30.27 | 30.84 | 225,388 | +0.23(+0.76%) |
Oct 19, 2010 | 30.76 | 30.89 | 30.37 | 30.61 | 334,363 | -0.62(-1.98%) |
Oct 18, 2010 | 30.96 | 31.29 | 30.91 | 31.23 | 98,065 | +0.29(+0.95%) |
Oct 15, 2010 | 31.27 | 31.33 | 30.75 | 30.93 | 214,914 | -0.14(-0.46%) |
Oct 14, 2010 | 31.49 | 31.50 | 30.94 | 31.08 | 270,596 | -0.22(-0.70%) |
Oct 13, 2010 | 31.53 | 31.53 | 31.20 | 31.30 | 146,981 | +0.11(+0.34%) |
Oct 12, 2010 | 30.89 | 31.27 | 30.69 | 31.19 | 93,988 | -0.01(-0.02%) |
Oct 11, 2010 | 31.21 | 31.29 | 31.05 | 31.20 | 111,554 | -0.05(-0.14%) |
Oct 08, 2010 | 31.24 | 31.35 | 30.83 | 31.24 | 146,241 | +0.13(+0.41%) |
Oct 07, 2010 | 31.03 | 31.18 | 30.75 | 31.11 | 176,265 | +0.11(+0.34%) |
Oct 06, 2010 | 30.89 | 31.14 | 30.73 | 31.01 | 170,753 | -0.12(-0.39%) |
Oct 05, 2010 | 30.38 | 31.18 | 30.29 | 31.13 | 244,531 | +1.20(+4.00%) |
Oct 04, 2010 | 30.03 | 30.20 | 29.64 | 29.93 | 198,480 | -0.10(-0.33%) |
Oct 01, 2010 | 30.03 | 30.25 | 29.78 | 30.03 | 148,356 | +0.24(+0.81%) |
Sep 30, 2010 | 30.39 | 30.48 | 29.65 | 29.79 | 238,594 | -0.56(-1.86%) |
Sep 29, 2010 | 30.37 | 30.47 | 30.13 | 30.35 | 199,277 | +0.29(+0.98%) |
Sep 28, 2010 | 29.66 | 30.12 | 29.34 | 30.06 | 176,049 | +0.24(+0.81%) |
Sep 27, 2010 | 29.86 | 29.98 | 29.67 | 29.82 | 149,885 | -0.05(-0.18%) |
Sep 24, 2010 | 29.41 | 30.05 | 29.41 | 29.87 | 238,166 | +0.80(+2.75%) |
Sep 23, 2010 | 29.05 | 29.55 | 28.99 | 29.07 | 164,667 | -0.26(-0.87%) |
Sep 22, 2010 | 29.67 | 29.83 | 29.19 | 29.33 | 350,660 | -0.17(-0.56%) |
Sep 21, 2010 | 30.14 | 30.24 | 29.06 | 29.50 | 424,448 | +0.52(+1.79%) |
Sep 20, 2010 | 28.37 | 29.36 | 28.34 | 28.98 | 155,208 | +0.90(+3.19%) |
Sep 17, 2010 | 28.08 | 28.15 | 27.85 | 28.08 | 190,244 | +0.13(+0.46%) |
Sep 15, 2010 | 27.87 | 28.10 | 27.76 | 27.95 | 185,445 | -0.08(-0.27%) |
Sep 14, 2010 | 27.92 | 28.31 | 27.78 | 28.03 | 193,787 | +0.13(+0.46%) |
Sep 13, 2010 | 27.85 | 27.96 | 27.70 | 27.90 | 69,699 | +0.44(+1.59%) |
Sep 10, 2010 | 27.42 | 27.55 | 27.30 | 27.46 | 54,986 | +0.05(+0.19%) |
Sep 09, 2010 | 27.28 | 27.66 | 27.26 | 27.41 | 230,664 | +0.56(+2.08%) |
Sep 08, 2010 | 26.69 | 27.05 | 26.57 | 26.85 | 347,438 | +0.45(+1.71%) |
Sep 07, 2010 | 26.43 | 26.62 | 26.32 | 26.40 | 162,580 | -0.63(-2.34%) |
Sep 03, 2010 | 26.84 | 27.12 | 26.69 | 27.03 | 243,734 | +0.56(+2.10%) |
Sep 02, 2010 | 25.84 | 26.51 | 25.82 | 26.48 | 96,661 | +0.69(+2.69%) |