Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.54 | 33.00 | 32.19 | 32.61 | 444,527 | -0.11(-0.35%) |
Nov 29, 2010 | 32.77 | 33.21 | 32.26 | 32.73 | 519,637 | -0.23(-0.69%) |
Nov 26, 2010 | 32.51 | 33.26 | 32.49 | 32.95 | 140,833 | +0.16(+0.49%) |
Nov 24, 2010 | 32.15 | 32.79 | 32.79 | 32.79 | 575,635 | +0.52(+1.62%) |
Nov 23, 2010 | 31.71 | 32.33 | 31.48 | 32.27 | 570,376 | +0.32(+1.01%) |
Nov 22, 2010 | 30.96 | 32.36 | 30.78 | 31.94 | 839,427 | +0.77(+2.47%) |
Nov 19, 2010 | 27.80 | 31.27 | 27.71 | 31.17 | 2,666,050 | +4.36(+16.26%) |
Nov 18, 2010 | 26.82 | 27.43 | 26.66 | 26.81 | 647,859 | +0.30(+1.11%) |
Nov 17, 2010 | 26.08 | 26.57 | 25.80 | 26.52 | 453,895 | +0.47(+1.79%) |
Nov 16, 2010 | 25.34 | 26.41 | 25.34 | 26.05 | 631,988 | +0.75(+2.97%) |
Nov 15, 2010 | 25.41 | 25.71 | 25.15 | 25.30 | 156,502 | +0.10(+0.38%) |
Nov 12, 2010 | 25.63 | 25.98 | 25.17 | 25.20 | 245,208 | -0.72(-2.79%) |
Nov 11, 2010 | 26.00 | 26.30 | 25.51 | 25.93 | 206,972 | -0.39(-1.48%) |
Nov 10, 2010 | 26.10 | 26.35 | 25.59 | 26.32 | 210,327 | +0.31(+1.21%) |
Nov 09, 2010 | 26.66 | 26.66 | 25.81 | 26.00 | 200,965 | -0.51(-1.94%) |
Nov 08, 2010 | 26.20 | 26.65 | 25.77 | 26.52 | 171,386 | +0.16(+0.61%) |
Nov 05, 2010 | 26.46 | 27.06 | 26.35 | 26.36 | 207,671 | -0.04(-0.14%) |
Nov 04, 2010 | 25.55 | 26.51 | 25.32 | 26.39 | 272,997 | +1.30(+5.20%) |
Nov 03, 2010 | 25.54 | 25.71 | 24.72 | 25.09 | 442,170 | -0.33(-1.31%) |
Nov 02, 2010 | 25.51 | 25.62 | 24.89 | 25.42 | 401,349 | +0.18(+0.72%) |
Nov 01, 2010 | 25.83 | 26.05 | 24.96 | 25.24 | 209,060 | -0.42(-1.63%) |
Oct 29, 2010 | 24.95 | 25.75 | 24.95 | 25.66 | 203,731 | +0.36(+1.43%) |
Oct 28, 2010 | 25.72 | 25.76 | 25.11 | 25.30 | 211,032 | -0.19(-0.75%) |
Oct 27, 2010 | 26.02 | 26.12 | 25.23 | 25.49 | 259,113 | -0.75(-2.87%) |
Oct 25, 2010 | 26.01 | 26.48 | 25.86 | 26.24 | 315,415 | +0.37(+1.44%) |
Oct 22, 2010 | 25.25 | 25.89 | 25.23 | 25.87 | 227,144 | +0.35(+1.38%) |
Oct 21, 2010 | 25.27 | 26.00 | 25.02 | 25.52 | 375,514 | +0.32(+1.28%) |
Oct 20, 2010 | 24.83 | 25.25 | 24.54 | 25.19 | 292,672 | +0.52(+2.12%) |
Oct 19, 2010 | 24.97 | 25.48 | 24.45 | 24.67 | 379,021 | -0.71(-2.81%) |
Oct 18, 2010 | 25.39 | 25.48 | 25.22 | 25.38 | 242,912 | +0.02(+0.07%) |
Oct 15, 2010 | 24.99 | 25.52 | 24.58 | 25.37 | 408,368 | +0.67(+2.70%) |
Oct 14, 2010 | 24.55 | 25.05 | 24.34 | 24.70 | 328,342 | +0.07(+0.27%) |
Oct 13, 2010 | 25.00 | 25.13 | 24.41 | 24.63 | 463,907 | -0.16(-0.65%) |
Oct 12, 2010 | 24.45 | 24.85 | 24.29 | 24.79 | 293,262 | +0.32(+1.32%) |
Oct 11, 2010 | 24.86 | 24.89 | 24.45 | 24.47 | 296,291 | -0.41(-1.65%) |
Oct 08, 2010 | 24.26 | 25.22 | 24.03 | 24.88 | 441,320 | +0.70(+2.91%) |
Oct 07, 2010 | 23.74 | 24.38 | 23.45 | 24.18 | 326,062 | +0.66(+2.79%) |
Oct 06, 2010 | 23.78 | 24.00 | 23.11 | 23.52 | 237,316 | -0.26(-1.08%) |
Oct 05, 2010 | 23.63 | 24.26 | 23.34 | 23.78 | 308,951 | +0.44(+1.88%) |
Oct 04, 2010 | 23.68 | 23.72 | 23.11 | 23.34 | 163,650 | -0.32(-1.37%) |
Oct 01, 2010 | 24.01 | 24.01 | 23.31 | 23.66 | 219,734 | -0.10(-0.40%) |
Sep 30, 2010 | 23.99 | 24.15 | 23.30 | 23.76 | 350,766 | -0.08(-0.32%) |
Sep 29, 2010 | 23.87 | 23.99 | 23.64 | 23.83 | 205,794 | -0.18(-0.75%) |
Sep 28, 2010 | 24.11 | 24.11 | 23.23 | 24.01 | 344,719 | +0.01(+0.04%) |
Sep 27, 2010 | 23.98 | 24.38 | 23.70 | 24.00 | 411,649 | +0.03(+0.12%) |
Sep 24, 2010 | 23.96 | 24.44 | 23.85 | 23.98 | 390,537 | +0.20(+0.84%) |
Sep 23, 2010 | 23.13 | 24.47 | 23.01 | 23.78 | 572,491 | +0.42(+1.79%) |
Sep 22, 2010 | 23.13 | 23.57 | 22.86 | 23.36 | 416,928 | +0.21(+0.90%) |
Sep 21, 2010 | 23.06 | 23.45 | 22.74 | 23.15 | 425,617 | +0.14(+0.62%) |
Sep 20, 2010 | 21.92 | 23.15 | 21.84 | 23.00 | 723,775 | +1.09(+4.95%) |
Sep 17, 2010 | 22.36 | 22.39 | 21.28 | 21.92 | 3,206,368 | -0.57(-2.54%) |
Sep 15, 2010 | 22.57 | 22.80 | 22.18 | 22.49 | 334,358 | -0.23(-1.01%) |
Sep 14, 2010 | 22.72 | 23.16 | 22.65 | 22.72 | 215,474 | -0.10(-0.42%) |
Sep 13, 2010 | 22.39 | 23.02 | 22.20 | 22.81 | 406,808 | +0.70(+3.14%) |
Sep 10, 2010 | 22.45 | 22.77 | 22.03 | 22.12 | 340,219 | -0.30(-1.32%) |
Sep 09, 2010 | 23.13 | 23.20 | 22.40 | 22.41 | 441,398 | -0.67(-2.89%) |
Sep 08, 2010 | 22.91 | 23.13 | 22.68 | 23.08 | 186,938 | +0.28(+1.21%) |
Sep 07, 2010 | 23.15 | 23.23 | 22.75 | 22.80 | 173,051 | -0.45(-1.92%) |
Sep 03, 2010 | 23.30 | 23.59 | 22.99 | 23.25 | 207,584 | +0.25(+1.08%) |
Sep 02, 2010 | 22.79 | 23.28 | 22.68 | 23.00 | 346,674 | +0.19(+0.84%) |