Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.13 | 29.45 | 28.84 | 29.17 | 231,442 | -0.38(-1.29%) |
Nov 29, 2010 | 28.70 | 29.64 | 28.70 | 29.55 | 136,495 | +0.64(+2.21%) |
Nov 26, 2010 | 28.77 | 29.05 | 28.66 | 28.91 | 42,021 | +0.04(+0.14%) |
Nov 24, 2010 | 27.77 | 28.87 | 28.87 | 28.87 | 91,583 | +1.40(+5.10%) |
Nov 23, 2010 | 27.65 | 27.66 | 26.89 | 27.47 | 75,677 | -0.54(-1.93%) |
Nov 22, 2010 | 27.49 | 28.12 | 27.49 | 28.01 | 160,492 | +0.40(+1.45%) |
Nov 19, 2010 | 28.16 | 28.16 | 27.51 | 27.61 | 130,796 | -0.53(-1.88%) |
Nov 18, 2010 | 28.32 | 28.56 | 27.98 | 28.14 | 89,033 | +0.21(+0.75%) |
Nov 17, 2010 | 27.88 | 28.13 | 27.64 | 27.93 | 59,779 | +0.06(+0.22%) |
Nov 16, 2010 | 28.53 | 28.69 | 27.73 | 27.87 | 150,374 | -0.96(-3.33%) |
Nov 15, 2010 | 29.30 | 29.30 | 28.76 | 28.83 | 49,750 | -0.31(-1.06%) |
Nov 12, 2010 | 29.39 | 29.68 | 28.98 | 29.14 | 101,127 | -0.65(-2.18%) |
Nov 11, 2010 | 29.81 | 30.10 | 29.63 | 29.79 | 52,551 | -0.49(-1.62%) |
Nov 10, 2010 | 29.53 | 30.48 | 29.14 | 30.28 | 101,248 | +0.86(+2.92%) |
Nov 09, 2010 | 30.16 | 30.16 | 29.28 | 29.42 | 58,798 | -0.63(-2.10%) |
Nov 08, 2010 | 29.50 | 30.34 | 29.28 | 30.05 | 142,185 | +0.23(+0.77%) |
Nov 05, 2010 | 30.33 | 30.33 | 29.56 | 29.82 | 62,877 | -0.40(-1.32%) |
Nov 04, 2010 | 29.83 | 30.23 | 29.65 | 30.22 | 99,857 | +1.02(+3.49%) |
Nov 03, 2010 | 29.38 | 29.47 | 28.68 | 29.20 | 101,161 | -0.27(-0.92%) |
Nov 02, 2010 | 29.65 | 29.87 | 29.18 | 29.47 | 109,423 | +0.17(+0.58%) |
Nov 01, 2010 | 30.10 | 30.49 | 28.81 | 29.30 | 150,687 | -0.64(-2.14%) |
Oct 29, 2010 | 30.86 | 31.25 | 29.52 | 29.94 | 341,520 | +1.37(+4.80%) |
Oct 28, 2010 | 29.41 | 29.42 | 28.35 | 28.57 | 120,395 | -0.49(-1.69%) |
Oct 27, 2010 | 29.45 | 29.65 | 28.60 | 29.06 | 187,897 | -1.09(-3.62%) |
Oct 25, 2010 | 30.02 | 30.40 | 29.90 | 30.15 | 102,477 | +0.30(+1.01%) |
Oct 22, 2010 | 29.86 | 30.23 | 29.83 | 29.85 | 97,130 | +0.02(+0.07%) |
Oct 21, 2010 | 30.94 | 31.06 | 29.63 | 29.83 | 141,414 | -0.85(-2.77%) |
Oct 20, 2010 | 30.66 | 30.98 | 30.58 | 30.68 | 84,976 | +0.29(+0.95%) |
Oct 19, 2010 | 31.17 | 31.38 | 30.31 | 30.39 | 143,158 | -1.28(-4.04%) |
Oct 18, 2010 | 31.58 | 31.82 | 31.16 | 31.67 | 69,366 | +0.16(+0.51%) |
Oct 15, 2010 | 32.04 | 32.05 | 31.39 | 31.51 | 127,498 | -0.03(-0.10%) |
Oct 14, 2010 | 31.78 | 31.78 | 31.23 | 31.54 | 89,453 | -0.19(-0.60%) |
Oct 13, 2010 | 30.95 | 32.01 | 30.76 | 31.73 | 89,794 | +0.92(+2.99%) |
Oct 12, 2010 | 30.66 | 31.19 | 30.48 | 30.81 | 134,029 | -0.05(-0.16%) |
Oct 11, 2010 | 30.77 | 31.49 | 30.49 | 30.86 | 133,848 | +0.08(+0.26%) |
Oct 08, 2010 | 30.97 | 30.99 | 29.81 | 30.78 | 344,940 | +2.58(+9.15%) |
Oct 07, 2010 | 28.30 | 28.42 | 27.84 | 28.20 | 90,878 | +0.03(+0.11%) |
Oct 06, 2010 | 29.07 | 29.07 | 27.98 | 28.17 | 137,843 | -0.93(-3.20%) |
Oct 05, 2010 | 27.98 | 29.14 | 27.63 | 29.10 | 91,729 | +1.53(+5.55%) |
Oct 04, 2010 | 28.12 | 28.18 | 27.14 | 27.57 | 91,715 | -0.46(-1.64%) |
Oct 01, 2010 | 27.99 | 28.08 | 27.61 | 28.03 | 100,137 | +0.29(+1.05%) |
Sep 30, 2010 | 28.10 | 28.30 | 27.46 | 27.74 | 95,513 | -0.18(-0.64%) |
Sep 29, 2010 | 27.66 | 28.15 | 27.60 | 27.92 | 74,403 | +0.08(+0.29%) |
Sep 28, 2010 | 27.54 | 27.89 | 27.03 | 27.84 | 112,741 | +0.32(+1.16%) |
Sep 27, 2010 | 27.94 | 27.94 | 27.30 | 27.52 | 77,854 | -0.33(-1.18%) |
Sep 24, 2010 | 27.29 | 28.07 | 27.04 | 27.85 | 93,873 | +1.02(+3.80%) |
Sep 23, 2010 | 27.24 | 27.50 | 26.77 | 26.83 | 82,951 | -0.66(-2.40%) |
Sep 22, 2010 | 27.96 | 28.25 | 27.30 | 27.49 | 47,878 | -0.67(-2.38%) |
Sep 21, 2010 | 28.74 | 28.93 | 28.12 | 28.16 | 54,590 | -0.53(-1.85%) |
Sep 20, 2010 | 27.46 | 28.82 | 27.04 | 28.69 | 77,151 | +1.26(+4.59%) |
Sep 17, 2010 | 27.71 | 27.80 | 27.24 | 27.43 | 135,844 | -0.17(-0.62%) |
Sep 15, 2010 | 27.29 | 27.73 | 27.29 | 27.60 | 50,840 | +0.11(+0.40%) |
Sep 14, 2010 | 27.85 | 27.98 | 27.45 | 27.49 | 97,292 | -0.37(-1.33%) |
Sep 13, 2010 | 26.96 | 27.97 | 25.61 | 27.86 | 72,313 | +1.27(+4.78%) |
Sep 10, 2010 | 26.63 | 26.90 | 26.43 | 26.59 | 34,521 | +0.07(+0.26%) |
Sep 09, 2010 | 27.02 | 27.02 | 26.23 | 26.52 | 47,439 | -0.09(-0.34%) |
Sep 08, 2010 | 26.42 | 26.97 | 26.32 | 26.61 | 58,280 | +0.23(+0.87%) |
Sep 07, 2010 | 27.25 | 27.25 | 26.24 | 26.38 | 69,270 | -0.95(-3.48%) |
Sep 03, 2010 | 26.90 | 27.46 | 26.52 | 27.33 | 51,794 | +0.85(+3.21%) |
Sep 02, 2010 | 26.02 | 26.55 | 25.87 | 26.48 | 59,615 | +0.29(+1.11%) |