Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.10 | 32.40 | 31.90 | 32.37 | 143,084 | -0.06(-0.19%) |
Nov 29, 2010 | 31.92 | 32.49 | 31.57 | 32.43 | 176,847 | +0.28(+0.88%) |
Nov 26, 2010 | 31.77 | 32.25 | 31.61 | 32.15 | 46,050 | +0.08(+0.25%) |
Nov 24, 2010 | 31.78 | 32.07 | 32.07 | 32.07 | 162,763 | +0.65(+2.08%) |
Nov 23, 2010 | 31.19 | 31.58 | 31.02 | 31.42 | 98,317 | -0.19(-0.61%) |
Nov 22, 2010 | 31.44 | 31.72 | 31.05 | 31.61 | 56,445 | +0.04(+0.11%) |
Nov 19, 2010 | 31.12 | 31.72 | 31.05 | 31.58 | 65,858 | +0.25(+0.79%) |
Nov 18, 2010 | 31.21 | 31.73 | 31.13 | 31.33 | 116,562 | +0.50(+1.63%) |
Nov 17, 2010 | 30.93 | 30.93 | 30.52 | 30.83 | 76,415 | -0.08(-0.26%) |
Nov 16, 2010 | 31.39 | 31.47 | 30.61 | 30.90 | 125,231 | -0.76(-2.40%) |
Nov 15, 2010 | 31.78 | 32.00 | 31.43 | 31.66 | 104,157 | -0.02(-0.06%) |
Nov 12, 2010 | 31.67 | 31.85 | 31.29 | 31.68 | 126,361 | -0.33(-1.02%) |
Nov 11, 2010 | 31.72 | 32.05 | 31.27 | 32.01 | 65,223 | -0.02(-0.05%) |
Nov 10, 2010 | 32.06 | 32.12 | 31.64 | 32.03 | 144,170 | +0.05(+0.17%) |
Nov 09, 2010 | 32.49 | 32.59 | 31.69 | 31.97 | 169,298 | -0.48(-1.47%) |
Nov 08, 2010 | 32.57 | 32.68 | 32.27 | 32.45 | 108,582 | -0.23(-0.70%) |
Nov 05, 2010 | 32.56 | 32.90 | 32.43 | 32.68 | 444,478 | +0.23(+0.71%) |
Nov 04, 2010 | 32.30 | 32.88 | 32.17 | 32.45 | 218,568 | +0.88(+2.80%) |
Nov 03, 2010 | 31.55 | 31.67 | 30.89 | 31.57 | 116,211 | -0.05(-0.17%) |
Nov 02, 2010 | 31.21 | 31.78 | 31.03 | 31.62 | 187,125 | +0.81(+2.64%) |
Nov 01, 2010 | 31.24 | 31.70 | 30.49 | 30.81 | 130,414 | -0.23(-0.74%) |
Oct 29, 2010 | 30.60 | 31.21 | 30.39 | 31.04 | 91,527 | +0.32(+1.04%) |
Oct 28, 2010 | 31.33 | 31.63 | 30.65 | 30.72 | 121,716 | -0.30(-0.97%) |
Oct 27, 2010 | 30.90 | 31.09 | 30.60 | 31.02 | 111,656 | -0.24(-0.76%) |
Oct 25, 2010 | 30.83 | 31.39 | 30.83 | 31.26 | 121,774 | +0.60(+1.96%) |
Oct 22, 2010 | 30.42 | 30.80 | 30.16 | 30.66 | 134,695 | +0.34(+1.14%) |
Oct 21, 2010 | 30.22 | 30.60 | 29.99 | 30.31 | 112,035 | +0.23(+0.76%) |
Oct 20, 2010 | 29.77 | 30.26 | 29.60 | 30.08 | 155,249 | +0.44(+1.49%) |
Oct 19, 2010 | 29.65 | 29.97 | 29.31 | 29.64 | 179,247 | -0.50(-1.67%) |
Oct 18, 2010 | 29.84 | 30.30 | 29.67 | 30.15 | 114,199 | +0.22(+0.74%) |
Oct 15, 2010 | 30.25 | 30.47 | 29.41 | 29.92 | 210,239 | -0.16(-0.53%) |
Oct 14, 2010 | 29.96 | 30.21 | 29.65 | 30.08 | 168,059 | +0.11(+0.38%) |
Oct 13, 2010 | 29.58 | 30.12 | 29.46 | 29.97 | 174,139 | +0.51(+1.74%) |
Oct 12, 2010 | 29.21 | 29.59 | 29.21 | 29.46 | 313,323 | +0.18(+0.60%) |
Oct 11, 2010 | 28.68 | 29.58 | 28.66 | 29.28 | 349,997 | +0.49(+1.72%) |
Oct 08, 2010 | 28.79 | 28.84 | 28.14 | 28.79 | 118,585 | +0.58(+2.07%) |
Oct 07, 2010 | 28.26 | 28.44 | 27.85 | 28.20 | 460 | -0.04(-0.13%) |
Oct 06, 2010 | 27.82 | 28.29 | 27.52 | 28.24 | 153,936 | +0.41(+1.46%) |
Oct 05, 2010 | 27.38 | 27.96 | 27.04 | 27.83 | 183,029 | +0.78(+2.87%) |
Oct 04, 2010 | 27.72 | 27.72 | 26.75 | 27.05 | 172,846 | -0.58(-2.11%) |
Oct 01, 2010 | 27.64 | 28.00 | 27.25 | 27.64 | 126,059 | +0.01(+0.02%) |
Sep 30, 2010 | 27.63 | 28.01 | 26.99 | 27.63 | 173,560 | -0.09(-0.31%) |
Sep 29, 2010 | 27.76 | 28.17 | 27.69 | 27.72 | 167,118 | -0.22(-0.79%) |
Sep 28, 2010 | 27.97 | 27.98 | 27.27 | 27.94 | 217 | +0.11(+0.41%) |
Sep 27, 2010 | 27.94 | 27.94 | 27.42 | 27.82 | 117,677 | -0.02(-0.06%) |
Sep 24, 2010 | 27.43 | 27.91 | 27.42 | 27.84 | 134,658 | +0.74(+2.74%) |
Sep 23, 2010 | 26.73 | 27.17 | 26.63 | 27.10 | 901 | +0.16(+0.59%) |
Sep 22, 2010 | 27.27 | 27.68 | 26.74 | 26.94 | 87,964 | -0.41(-1.49%) |
Sep 21, 2010 | 27.25 | 27.74 | 27.06 | 27.35 | 66,089 | +0.08(+0.29%) |
Sep 20, 2010 | 26.51 | 27.42 | 26.23 | 27.27 | 101,208 | +0.74(+2.80%) |
Sep 17, 2010 | 26.52 | 27.04 | 26.24 | 26.52 | 204,597 | +0.22(+0.84%) |
Sep 15, 2010 | 25.93 | 26.54 | 25.53 | 26.30 | 73,961 | +0.31(+1.19%) |
Sep 14, 2010 | 26.15 | 26.33 | 25.68 | 25.99 | 211,952 | -0.19(-0.71%) |
Sep 13, 2010 | 26.14 | 26.57 | 26.02 | 26.18 | 162,807 | +0.38(+1.47%) |
Sep 10, 2010 | 25.75 | 26.14 | 25.37 | 25.80 | 78,068 | +0.21(+0.83%) |
Sep 09, 2010 | 26.01 | 26.06 | 25.45 | 25.59 | 40,386 | -0.02(-0.07%) |
Sep 08, 2010 | 25.49 | 26.11 | 25.43 | 25.61 | 59,567 | +0.13(+0.52%) |
Sep 07, 2010 | 26.06 | 26.06 | 25.36 | 25.47 | 733 | -0.70(-2.67%) |
Sep 03, 2010 | 25.97 | 26.43 | 25.91 | 26.17 | 119,983 | +0.46(+1.79%) |
Sep 02, 2010 | 25.07 | 25.84 | 25.07 | 25.71 | 364 | +0.40(+1.57%) |