Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.68 | 34.00 | 33.32 | 33.71 | 36,846 | -0.42(-1.22%) |
Nov 29, 2010 | 33.75 | 34.13 | 32.32 | 34.13 | 45,665 | +0.07(+0.20%) |
Nov 26, 2010 | 33.70 | 34.34 | 33.61 | 34.06 | 6,122 | +0.00(+0.00%) |
Nov 24, 2010 | 33.62 | 34.06 | 34.06 | 34.06 | 14,176 | +0.63(+1.89%) |
Nov 23, 2010 | 33.56 | 33.80 | 32.97 | 33.43 | 25,183 | -0.60(-1.77%) |
Nov 22, 2010 | 34.00 | 34.36 | 33.81 | 34.03 | 28,373 | +0.01(+0.03%) |
Nov 19, 2010 | 33.91 | 34.23 | 33.59 | 34.02 | 48,582 | +0.16(+0.46%) |
Nov 18, 2010 | 33.15 | 34.14 | 32.83 | 33.86 | 24,597 | +1.21(+3.72%) |
Nov 17, 2010 | 33.16 | 33.20 | 32.47 | 32.65 | 17,797 | -0.08(-0.24%) |
Nov 16, 2010 | 32.91 | 33.26 | 32.36 | 32.73 | 25,786 | -0.52(-1.58%) |
Nov 15, 2010 | 33.42 | 33.55 | 32.70 | 33.25 | 35,595 | +0.24(+0.74%) |
Nov 12, 2010 | 33.30 | 33.97 | 32.51 | 33.01 | 48,687 | -0.74(-2.19%) |
Nov 11, 2010 | 34.08 | 34.59 | 33.44 | 33.75 | 31,411 | -0.85(-2.44%) |
Nov 10, 2010 | 33.58 | 34.64 | 33.04 | 34.59 | 22,885 | +1.20(+3.58%) |
Nov 09, 2010 | 34.81 | 34.87 | 33.15 | 33.40 | 24,130 | -1.25(-3.62%) |
Nov 08, 2010 | 34.63 | 34.96 | 34.14 | 34.65 | 29,259 | -0.07(-0.20%) |
Nov 05, 2010 | 34.61 | 34.99 | 34.50 | 34.72 | 16,990 | +0.30(+0.88%) |
Nov 04, 2010 | 33.23 | 34.69 | 33.00 | 34.42 | 39,287 | +1.20(+3.63%) |
Nov 03, 2010 | 33.14 | 33.23 | 32.75 | 33.21 | 14,798 | +0.20(+0.62%) |
Nov 02, 2010 | 32.69 | 33.12 | 32.46 | 33.01 | 40,152 | +0.86(+2.66%) |
Nov 01, 2010 | 32.41 | 32.99 | 32.07 | 32.15 | 27,152 | +0.07(+0.21%) |
Oct 29, 2010 | 32.20 | 32.43 | 31.91 | 32.09 | 20,981 | -0.32(-0.99%) |
Oct 28, 2010 | 32.07 | 32.64 | 31.82 | 32.41 | 85,425 | +0.42(+1.31%) |
Oct 27, 2010 | 30.91 | 32.07 | 30.71 | 31.99 | 81,451 | +0.90(+2.91%) |
Oct 25, 2010 | 30.76 | 31.09 | 30.73 | 31.09 | 16,410 | +0.45(+1.46%) |
Oct 22, 2010 | 30.37 | 30.89 | 29.64 | 30.64 | 17,047 | +0.48(+1.58%) |
Oct 21, 2010 | 31.05 | 31.08 | 29.42 | 30.16 | 17,914 | -0.70(-2.27%) |
Oct 20, 2010 | 30.63 | 31.23 | 30.55 | 30.86 | 22,433 | +0.49(+1.60%) |
Oct 19, 2010 | 30.00 | 30.87 | 29.87 | 30.38 | 41,576 | -0.14(-0.45%) |
Oct 18, 2010 | 30.15 | 30.54 | 29.90 | 30.51 | 16,591 | +0.33(+1.09%) |
Oct 15, 2010 | 30.51 | 30.51 | 29.76 | 30.18 | 30,080 | +0.09(+0.29%) |
Oct 14, 2010 | 30.21 | 30.37 | 29.69 | 30.09 | 18,694 | -0.07(-0.23%) |
Oct 13, 2010 | 29.38 | 30.37 | 29.25 | 30.16 | 29,338 | +0.84(+2.85%) |
Oct 12, 2010 | 29.39 | 29.48 | 28.48 | 29.33 | 19,030 | -0.24(-0.82%) |
Oct 11, 2010 | 29.50 | 29.81 | 29.26 | 29.57 | 6,637 | +0.03(+0.10%) |
Oct 08, 2010 | 28.97 | 29.70 | 28.87 | 29.54 | 24,423 | +0.57(+1.98%) |
Oct 07, 2010 | 28.87 | 29.15 | 28.42 | 28.97 | 33,733 | +0.16(+0.54%) |
Oct 06, 2010 | 28.38 | 28.86 | 28.38 | 28.81 | 19,288 | +0.28(+0.99%) |
Oct 05, 2010 | 27.65 | 28.55 | 27.53 | 28.53 | 50,457 | +1.23(+4.52%) |
Oct 04, 2010 | 28.19 | 28.19 | 27.01 | 27.30 | 79,202 | -1.11(-3.90%) |
Oct 01, 2010 | 28.28 | 28.47 | 27.78 | 28.40 | 18,284 | +0.28(+1.00%) |
Sep 30, 2010 | 28.41 | 28.41 | 27.69 | 28.12 | 22,905 | +0.03(+0.10%) |
Sep 29, 2010 | 28.35 | 28.35 | 27.98 | 28.09 | 44,452 | -0.43(-1.50%) |
Sep 28, 2010 | 28.31 | 28.53 | 27.65 | 28.52 | 21,163 | +0.37(+1.31%) |
Sep 27, 2010 | 28.81 | 28.81 | 28.07 | 28.15 | 10,421 | -0.58(-2.03%) |
Sep 24, 2010 | 27.54 | 28.85 | 27.26 | 28.73 | 29,820 | +1.69(+6.25%) |
Sep 23, 2010 | 27.42 | 27.75 | 26.98 | 27.04 | 25,137 | -0.67(-2.42%) |
Sep 22, 2010 | 27.74 | 28.29 | 27.49 | 27.71 | 21,868 | -0.22(-0.80%) |
Sep 21, 2010 | 28.22 | 28.47 | 27.70 | 27.94 | 23,919 | -0.40(-1.41%) |
Sep 20, 2010 | 27.23 | 28.46 | 27.06 | 28.34 | 26,774 | +1.13(+4.14%) |
Sep 17, 2010 | 27.20 | 27.97 | 26.87 | 27.21 | 76,749 | -0.52(-1.89%) |
Sep 15, 2010 | 27.57 | 27.79 | 27.46 | 27.73 | 13,641 | +0.09(+0.32%) |
Sep 14, 2010 | 28.28 | 28.28 | 27.49 | 27.65 | 23,323 | -0.63(-2.23%) |
Sep 13, 2010 | 27.85 | 28.78 | 27.80 | 28.28 | 39,569 | +0.40(+1.43%) |
Sep 10, 2010 | 27.33 | 27.92 | 27.18 | 27.88 | 27,699 | +0.17(+0.63%) |
Sep 09, 2010 | 27.54 | 27.70 | 26.99 | 27.70 | 18,845 | +0.48(+1.75%) |
Sep 08, 2010 | 27.57 | 27.61 | 27.13 | 27.23 | 8,413 | -0.01(-0.04%) |
Sep 07, 2010 | 27.00 | 27.96 | 27.00 | 27.24 | 41,009 | -0.02(-0.07%) |
Sep 03, 2010 | 27.36 | 27.38 | 26.81 | 27.26 | 21,132 | +0.18(+0.68%) |
Sep 02, 2010 | 26.11 | 27.16 | 26.11 | 27.07 | 21,695 | +0.80(+3.03%) |