Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.21 | 35.72 | 35.15 | 35.71 | 146,378 | +0.04(+0.11%) |
Nov 29, 2010 | 35.42 | 35.77 | 34.85 | 35.67 | 74,760 | -0.10(-0.27%) |
Nov 26, 2010 | 36.13 | 36.13 | 35.67 | 35.77 | 9,551 | -0.45(-1.26%) |
Nov 24, 2010 | 34.98 | 36.22 | 36.22 | 36.22 | 122,523 | +1.34(+3.83%) |
Nov 23, 2010 | 34.82 | 35.03 | 34.17 | 34.89 | 80,286 | -0.29(-0.83%) |
Nov 22, 2010 | 34.85 | 35.32 | 34.41 | 35.18 | 44,573 | +0.15(+0.44%) |
Nov 19, 2010 | 34.70 | 35.33 | 33.95 | 35.02 | 155,041 | +0.32(+0.92%) |
Nov 18, 2010 | 34.36 | 35.08 | 34.24 | 34.70 | 73,103 | +0.88(+2.60%) |
Nov 17, 2010 | 33.88 | 33.89 | 33.45 | 33.82 | 45,587 | +0.00(+0.00%) |
Nov 16, 2010 | 33.30 | 33.92 | 32.97 | 33.82 | 92,667 | +0.13(+0.37%) |
Nov 15, 2010 | 33.88 | 34.19 | 33.63 | 33.70 | 37,127 | -0.03(-0.09%) |
Nov 12, 2010 | 33.71 | 34.06 | 33.45 | 33.73 | 41,221 | -0.19(-0.57%) |
Nov 11, 2010 | 34.19 | 34.45 | 33.88 | 33.92 | 98,089 | -0.72(-2.07%) |
Nov 10, 2010 | 34.34 | 34.97 | 33.79 | 34.63 | 49,859 | +0.45(+1.33%) |
Nov 09, 2010 | 35.00 | 35.09 | 33.97 | 34.18 | 34,980 | -0.75(-2.13%) |
Nov 08, 2010 | 34.08 | 35.09 | 34.00 | 34.93 | 54,267 | +0.59(+1.72%) |
Nov 05, 2010 | 34.69 | 35.33 | 34.02 | 34.34 | 71,950 | -0.36(-1.03%) |
Nov 04, 2010 | 33.49 | 34.84 | 33.49 | 34.69 | 76,522 | +1.93(+5.88%) |
Nov 03, 2010 | 32.70 | 32.81 | 32.35 | 32.77 | 35,403 | +0.06(+0.19%) |
Nov 02, 2010 | 31.94 | 32.86 | 31.94 | 32.70 | 68,084 | +1.09(+3.44%) |
Nov 01, 2010 | 31.91 | 33.09 | 31.35 | 31.61 | 34,647 | -0.64(-1.98%) |
Oct 29, 2010 | 32.46 | 32.46 | 32.19 | 32.25 | 36,648 | -0.24(-0.74%) |
Oct 28, 2010 | 32.82 | 32.91 | 32.24 | 32.50 | 60,908 | +0.07(+0.21%) |
Oct 27, 2010 | 32.64 | 32.64 | 31.91 | 32.43 | 83,726 | -0.88(-2.64%) |
Oct 25, 2010 | 33.16 | 33.80 | 33.16 | 33.31 | 33,683 | +0.33(+1.00%) |
Oct 22, 2010 | 33.01 | 33.19 | 32.59 | 32.98 | 27,596 | +0.04(+0.12%) |
Oct 21, 2010 | 33.47 | 33.88 | 32.38 | 32.94 | 59,373 | -0.45(-1.33%) |
Oct 20, 2010 | 33.33 | 33.88 | 33.29 | 33.39 | 30,360 | +0.37(+1.11%) |
Oct 19, 2010 | 33.20 | 33.88 | 32.74 | 33.02 | 42,472 | -0.86(-2.54%) |
Oct 18, 2010 | 33.82 | 33.88 | 33.43 | 33.88 | 28,282 | +0.25(+0.75%) |
Oct 15, 2010 | 34.67 | 34.76 | 33.38 | 33.63 | 81,012 | -0.57(-1.67%) |
Oct 14, 2010 | 34.10 | 34.59 | 33.92 | 34.20 | 44,183 | +0.15(+0.45%) |
Oct 13, 2010 | 33.67 | 34.21 | 33.32 | 34.04 | 57,426 | +0.48(+1.44%) |
Oct 12, 2010 | 33.64 | 33.79 | 33.15 | 33.56 | 22,645 | -0.21(-0.63%) |
Oct 11, 2010 | 33.65 | 34.17 | 33.61 | 33.77 | 24,346 | -0.01(-0.03%) |
Oct 08, 2010 | 33.18 | 33.88 | 32.93 | 33.78 | 61,840 | +0.71(+2.14%) |
Oct 07, 2010 | 33.70 | 33.70 | 32.87 | 33.08 | 39,425 | -0.27(-0.81%) |
Oct 06, 2010 | 33.21 | 33.63 | 32.90 | 33.35 | 57,086 | +0.14(+0.41%) |
Oct 05, 2010 | 32.18 | 33.35 | 32.05 | 33.21 | 89,623 | +1.52(+4.80%) |
Oct 04, 2010 | 32.91 | 32.91 | 31.59 | 31.69 | 59,891 | -1.25(-3.79%) |
Oct 01, 2010 | 32.91 | 33.22 | 32.26 | 32.94 | 72,799 | +0.05(+0.15%) |
Sep 30, 2010 | 33.01 | 33.49 | 32.41 | 32.89 | 75,317 | -0.02(-0.06%) |
Sep 29, 2010 | 32.66 | 32.94 | 32.52 | 32.91 | 53,729 | +0.00(+0.00%) |
Sep 28, 2010 | 32.73 | 33.10 | 31.91 | 32.91 | 36,770 | +0.37(+1.13%) |
Sep 27, 2010 | 33.12 | 33.43 | 32.35 | 32.54 | 41,603 | -0.46(-1.41%) |
Sep 24, 2010 | 32.88 | 33.40 | 32.55 | 33.01 | 73,997 | +0.70(+2.16%) |
Sep 23, 2010 | 32.34 | 33.39 | 31.98 | 32.31 | 73,750 | -0.39(-1.18%) |
Sep 22, 2010 | 32.52 | 33.10 | 32.22 | 32.70 | 70,318 | -0.06(-0.18%) |
Sep 21, 2010 | 32.28 | 33.16 | 31.80 | 32.76 | 61,044 | +0.32(+0.98%) |
Sep 20, 2010 | 31.26 | 32.45 | 31.26 | 32.44 | 72,220 | +1.23(+3.94%) |
Sep 17, 2010 | 31.65 | 31.83 | 30.73 | 31.21 | 100,099 | -0.50(-1.59%) |
Sep 15, 2010 | 31.36 | 31.92 | 31.36 | 31.71 | 41,859 | +0.11(+0.34%) |
Sep 14, 2010 | 31.80 | 31.95 | 31.50 | 31.61 | 38,539 | -0.23(-0.73%) |
Sep 13, 2010 | 31.33 | 32.08 | 30.97 | 31.84 | 67,497 | +0.94(+3.04%) |
Sep 10, 2010 | 30.58 | 31.08 | 30.53 | 30.90 | 58,882 | +0.32(+1.04%) |
Sep 09, 2010 | 30.98 | 30.98 | 30.04 | 30.58 | 75,119 | +0.02(+0.06%) |
Sep 08, 2010 | 30.40 | 30.98 | 30.38 | 30.56 | 39,021 | +0.16(+0.54%) |
Sep 07, 2010 | 30.76 | 30.85 | 30.20 | 30.40 | 99,460 | -0.42(-1.35%) |
Sep 03, 2010 | 30.52 | 30.92 | 29.95 | 30.81 | 41,594 | +0.65(+2.15%) |
Sep 02, 2010 | 29.76 | 30.29 | 29.45 | 30.16 | 43,860 | +0.22(+0.74%) |