Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.93 | 35.35 | 34.41 | 35.20 | 193,090 | -0.09(-0.27%) |
Nov 29, 2010 | 35.29 | 35.53 | 34.32 | 35.29 | 67,343 | -0.17(-0.49%) |
Nov 26, 2010 | 35.50 | 35.59 | 35.13 | 35.47 | 23,154 | -0.28(-0.80%) |
Nov 24, 2010 | 35.06 | 35.75 | 35.75 | 35.75 | 103,667 | +0.92(+2.65%) |
Nov 23, 2010 | 34.90 | 35.29 | 34.23 | 34.83 | 104,047 | -0.54(-1.54%) |
Nov 22, 2010 | 34.45 | 35.63 | 34.34 | 35.37 | 149,773 | +0.79(+2.29%) |
Nov 19, 2010 | 34.60 | 34.66 | 33.97 | 34.58 | 119,237 | +0.06(+0.17%) |
Nov 18, 2010 | 34.36 | 34.85 | 34.16 | 34.52 | 90,326 | +0.53(+1.57%) |
Nov 17, 2010 | 34.60 | 34.78 | 33.88 | 33.98 | 92,305 | -0.61(-1.77%) |
Nov 16, 2010 | 34.12 | 34.66 | 34.09 | 34.60 | 208,678 | +0.13(+0.38%) |
Nov 15, 2010 | 34.09 | 34.73 | 34.05 | 34.47 | 176,685 | +0.49(+1.45%) |
Nov 12, 2010 | 34.33 | 34.82 | 33.88 | 33.97 | 120,267 | -0.65(-1.87%) |
Nov 11, 2010 | 34.91 | 34.91 | 34.32 | 34.62 | 179,130 | -0.53(-1.52%) |
Nov 10, 2010 | 35.09 | 35.18 | 34.22 | 35.16 | 126,520 | +0.09(+0.27%) |
Nov 09, 2010 | 35.72 | 35.72 | 34.88 | 35.06 | 91,432 | -0.52(-1.45%) |
Nov 08, 2010 | 35.66 | 35.77 | 35.28 | 35.58 | 76,981 | -0.31(-0.86%) |
Nov 05, 2010 | 35.64 | 35.93 | 35.48 | 35.89 | 105,279 | +0.27(+0.75%) |
Nov 04, 2010 | 34.91 | 35.65 | 34.82 | 35.62 | 205,021 | +0.84(+2.40%) |
Nov 03, 2010 | 34.40 | 34.80 | 34.07 | 34.79 | 142,465 | +0.36(+1.05%) |
Nov 02, 2010 | 34.31 | 34.42 | 33.97 | 34.42 | 120,229 | +0.44(+1.29%) |
Nov 01, 2010 | 34.16 | 34.46 | 33.63 | 33.98 | 130,972 | +0.07(+0.20%) |
Oct 29, 2010 | 34.36 | 34.41 | 33.91 | 33.91 | 156,608 | -0.46(-1.33%) |
Oct 28, 2010 | 34.48 | 34.91 | 34.05 | 34.37 | 228,218 | +0.20(+0.58%) |
Oct 27, 2010 | 33.82 | 34.22 | 33.58 | 34.17 | 169,226 | +2.49(+7.86%) |
Oct 25, 2010 | 31.28 | 32.34 | 31.26 | 31.68 | 177,258 | +0.54(+1.74%) |
Oct 22, 2010 | 31.20 | 31.35 | 30.96 | 31.14 | 125,668 | -0.04(-0.14%) |
Oct 21, 2010 | 31.10 | 31.29 | 30.52 | 31.18 | 236,114 | +0.32(+1.03%) |
Oct 20, 2010 | 32.48 | 32.95 | 30.27 | 30.86 | 502,766 | -2.27(-6.84%) |
Oct 19, 2010 | 33.22 | 33.75 | 32.76 | 33.13 | 151,257 | -0.44(-1.31%) |
Oct 18, 2010 | 33.23 | 33.60 | 33.20 | 33.57 | 71,778 | +0.38(+1.14%) |
Oct 15, 2010 | 33.40 | 33.55 | 32.94 | 33.19 | 113,816 | +0.01(+0.03%) |
Oct 14, 2010 | 32.91 | 33.19 | 32.75 | 33.18 | 108,049 | +0.07(+0.21%) |
Oct 13, 2010 | 32.94 | 33.19 | 32.70 | 33.11 | 72,491 | +0.33(+1.00%) |
Oct 12, 2010 | 32.79 | 32.90 | 32.04 | 32.79 | 59,803 | +0.00(+0.00%) |
Oct 11, 2010 | 32.91 | 33.19 | 32.71 | 32.79 | 58,057 | -0.06(-0.18%) |
Oct 08, 2010 | 32.60 | 32.97 | 32.14 | 32.85 | 73,638 | +0.31(+0.95%) |
Oct 07, 2010 | 32.72 | 32.76 | 32.15 | 32.54 | 54,899 | +0.01(+0.03%) |
Oct 06, 2010 | 32.72 | 32.92 | 32.28 | 32.53 | 121,623 | -0.20(-0.61%) |
Oct 05, 2010 | 31.87 | 32.74 | 31.79 | 32.72 | 118,728 | +1.25(+3.97%) |
Oct 04, 2010 | 32.21 | 32.24 | 31.31 | 31.47 | 102,265 | -0.79(-2.46%) |
Oct 01, 2010 | 32.56 | 32.56 | 32.07 | 32.27 | 61,985 | +0.09(+0.27%) |
Sep 30, 2010 | 32.66 | 32.67 | 32.03 | 32.18 | 155,549 | -0.23(-0.72%) |
Sep 29, 2010 | 32.24 | 32.67 | 31.99 | 32.41 | 151,556 | +0.13(+0.40%) |
Sep 28, 2010 | 31.62 | 32.31 | 31.48 | 32.29 | 299,218 | +0.82(+2.60%) |
Sep 27, 2010 | 31.45 | 31.55 | 31.12 | 31.47 | 77,585 | +0.01(+0.03%) |
Sep 24, 2010 | 30.80 | 31.47 | 30.39 | 31.46 | 150,730 | +1.08(+3.55%) |
Sep 23, 2010 | 30.37 | 30.98 | 30.35 | 30.38 | 72,942 | -0.31(-1.01%) |
Sep 22, 2010 | 30.87 | 31.16 | 30.41 | 30.69 | 104,733 | -0.29(-0.95%) |
Sep 21, 2010 | 30.97 | 31.29 | 30.74 | 30.98 | 165,143 | -0.04(-0.14%) |
Sep 20, 2010 | 30.79 | 31.16 | 30.56 | 31.03 | 178,789 | +0.34(+1.10%) |
Sep 17, 2010 | 30.41 | 30.85 | 29.98 | 30.69 | 272,262 | +0.44(+1.45%) |
Sep 15, 2010 | 30.20 | 30.55 | 30.10 | 30.25 | 110,094 | -0.03(-0.11%) |
Sep 14, 2010 | 30.34 | 30.50 | 30.21 | 30.29 | 106,969 | -0.09(-0.28%) |
Sep 13, 2010 | 30.17 | 30.58 | 30.17 | 30.37 | 146,944 | +0.40(+1.32%) |
Sep 10, 2010 | 30.26 | 30.26 | 29.89 | 29.97 | 171,848 | -0.13(-0.43%) |
Sep 09, 2010 | 30.41 | 30.41 | 29.88 | 30.10 | 86,379 | -0.01(-0.03%) |
Sep 08, 2010 | 30.21 | 30.37 | 29.89 | 30.11 | 177,875 | +0.01(+0.03%) |
Sep 07, 2010 | 30.99 | 30.99 | 29.72 | 30.10 | 283,345 | -0.82(-2.65%) |
Sep 03, 2010 | 31.04 | 31.12 | 30.51 | 30.92 | 122,597 | -0.05(-0.17%) |
Sep 02, 2010 | 30.56 | 30.99 | 30.27 | 30.97 | 99,459 | +0.54(+1.78%) |