Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.80 | 39.15 | 38.72 | 38.92 | 212,537 | -0.32(-0.82%) |
Nov 29, 2010 | 39.01 | 39.38 | 38.53 | 39.24 | 90,594 | +0.03(+0.09%) |
Nov 26, 2010 | 39.01 | 39.27 | 38.99 | 39.21 | 41,762 | -0.06(-0.15%) |
Nov 24, 2010 | 38.81 | 39.27 | 39.27 | 39.27 | 146,615 | +0.85(+2.21%) |
Nov 23, 2010 | 38.35 | 38.47 | 38.16 | 38.42 | 83,989 | -0.36(-0.92%) |
Nov 22, 2010 | 38.60 | 38.85 | 38.28 | 38.78 | 82,748 | +0.10(+0.26%) |
Nov 19, 2010 | 38.47 | 38.75 | 38.30 | 38.68 | 76,324 | +0.10(+0.26%) |
Nov 18, 2010 | 38.18 | 38.71 | 38.18 | 38.57 | 65,993 | +0.81(+2.15%) |
Nov 17, 2010 | 37.90 | 37.93 | 37.68 | 37.76 | 149,189 | +0.01(+0.02%) |
Nov 16, 2010 | 38.32 | 38.32 | 37.52 | 37.75 | 159,187 | -0.75(-1.96%) |
Nov 15, 2010 | 38.75 | 38.88 | 38.49 | 38.51 | 102,193 | +0.02(+0.04%) |
Nov 12, 2010 | 38.79 | 38.97 | 38.41 | 38.49 | 164,376 | -0.66(-1.69%) |
Nov 11, 2010 | 39.03 | 39.27 | 38.82 | 39.15 | 187,273 | -0.19(-0.50%) |
Nov 10, 2010 | 38.85 | 39.35 | 38.56 | 39.35 | 154,382 | +0.48(+1.24%) |
Nov 09, 2010 | 39.49 | 39.49 | 38.69 | 38.86 | 138,745 | -0.50(-1.27%) |
Nov 08, 2010 | 39.18 | 39.39 | 39.08 | 39.36 | 93,936 | +0.03(+0.06%) |
Nov 05, 2010 | 39.36 | 39.36 | 39.14 | 39.34 | 161,218 | +0.16(+0.41%) |
Nov 04, 2010 | 39.02 | 39.21 | 38.76 | 39.18 | 149,470 | +0.89(+2.32%) |
Nov 03, 2010 | 38.09 | 38.56 | 37.80 | 38.29 | 158,721 | +0.23(+0.60%) |
Nov 02, 2010 | 37.63 | 38.09 | 37.53 | 38.06 | 269,078 | +0.78(+2.09%) |
Nov 01, 2010 | 37.78 | 37.95 | 37.02 | 37.28 | 331,490 | -0.33(-0.88%) |
Oct 29, 2010 | 37.44 | 37.73 | 37.44 | 37.61 | 166,344 | +0.03(+0.09%) |
Oct 28, 2010 | 38.11 | 38.11 | 37.43 | 37.57 | 144,387 | -0.22(-0.58%) |
Oct 27, 2010 | 37.69 | 37.82 | 37.35 | 37.80 | 117,265 | +0.01(+0.02%) |
Oct 25, 2010 | 37.83 | 38.13 | 37.72 | 37.79 | 120,491 | +0.22(+0.59%) |
Oct 22, 2010 | 37.52 | 37.59 | 37.30 | 37.57 | 56,351 | +0.25(+0.68%) |
Oct 21, 2010 | 37.85 | 38.02 | 36.90 | 37.31 | 147,134 | -0.25(-0.68%) |
Oct 20, 2010 | 37.34 | 37.80 | 37.31 | 37.57 | 162,699 | +0.31(+0.84%) |
Oct 19, 2010 | 37.59 | 37.96 | 36.96 | 37.25 | 986,614 | -0.82(-2.16%) |
Oct 18, 2010 | 37.75 | 38.07 | 37.63 | 38.07 | 79,457 | +0.47(+1.24%) |
Oct 15, 2010 | 37.96 | 38.07 | 37.45 | 37.61 | 176,575 | -0.14(-0.36%) |
Oct 14, 2010 | 37.67 | 37.84 | 37.38 | 37.74 | 68,754 | +0.13(+0.34%) |
Oct 13, 2010 | 37.29 | 37.83 | 37.11 | 37.62 | 125,215 | +0.64(+1.74%) |
Oct 12, 2010 | 36.74 | 37.07 | 36.43 | 36.97 | 113,031 | +0.08(+0.21%) |
Oct 11, 2010 | 36.84 | 37.07 | 36.68 | 36.90 | 299,715 | +0.08(+0.23%) |
Oct 08, 2010 | 36.81 | 36.94 | 36.14 | 36.81 | 81,539 | +0.53(+1.45%) |
Oct 07, 2010 | 36.54 | 36.60 | 36.07 | 36.29 | 78,754 | -0.09(-0.26%) |
Oct 06, 2010 | 36.35 | 36.55 | 36.20 | 36.38 | 109,632 | -0.03(-0.09%) |
Oct 05, 2010 | 35.74 | 36.47 | 35.53 | 36.41 | 117,940 | +1.03(+2.92%) |
Oct 04, 2010 | 35.64 | 35.92 | 35.22 | 35.38 | 114,318 | -0.43(-1.21%) |
Oct 01, 2010 | 35.81 | 36.00 | 35.48 | 35.81 | 106,001 | +0.22(+0.62%) |
Sep 30, 2010 | 35.74 | 35.93 | 35.28 | 35.59 | 101,334 | +0.02(+0.05%) |
Sep 29, 2010 | 35.31 | 35.60 | 35.26 | 35.57 | 88,617 | +0.14(+0.40%) |
Sep 28, 2010 | 35.09 | 35.46 | 34.59 | 35.43 | 207,576 | +0.37(+1.05%) |
Sep 27, 2010 | 35.18 | 35.21 | 34.96 | 35.07 | 209,974 | -0.06(-0.17%) |
Sep 24, 2010 | 34.44 | 35.13 | 34.42 | 35.13 | 124,707 | +1.07(+3.14%) |
Sep 23, 2010 | 34.15 | 34.62 | 33.92 | 34.06 | 160,327 | -0.35(-1.01%) |
Sep 22, 2010 | 34.78 | 34.89 | 34.22 | 34.40 | 114,403 | -0.41(-1.19%) |
Sep 21, 2010 | 35.06 | 35.17 | 34.79 | 34.82 | 141,378 | -0.18(-0.51%) |
Sep 20, 2010 | 33.98 | 35.03 | 33.95 | 35.00 | 132,488 | +1.07(+3.14%) |
Sep 17, 2010 | 33.93 | 34.08 | 33.56 | 33.93 | 97,518 | -0.14(-0.42%) |
Sep 15, 2010 | 33.81 | 34.17 | 33.68 | 34.07 | 75,441 | +0.11(+0.32%) |
Sep 14, 2010 | 34.12 | 34.21 | 33.86 | 33.96 | 62,365 | -0.19(-0.57%) |
Sep 13, 2010 | 33.73 | 34.29 | 33.63 | 34.16 | 117,400 | +0.81(+2.44%) |
Sep 10, 2010 | 33.30 | 33.50 | 33.18 | 33.35 | 217,782 | +0.14(+0.41%) |
Sep 09, 2010 | 33.79 | 33.79 | 33.03 | 33.21 | 221,670 | +0.05(+0.15%) |
Sep 08, 2010 | 33.08 | 33.40 | 33.08 | 33.16 | 231,758 | +0.19(+0.56%) |
Sep 07, 2010 | 33.58 | 33.58 | 32.88 | 32.97 | 170,317 | -0.65(-1.94%) |
Sep 03, 2010 | 33.77 | 33.77 | 33.24 | 33.63 | 157,767 | +0.56(+1.69%) |
Sep 02, 2010 | 32.82 | 33.14 | 32.79 | 33.07 | 215,966 | +0.14(+0.41%) |