Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.47 | 34.98 | 34.00 | 34.53 | 805,172 | -0.38(-1.08%) |
Nov 29, 2010 | 34.78 | 35.00 | 34.06 | 34.91 | 157,935 | -0.15(-0.43%) |
Nov 26, 2010 | 34.73 | 35.35 | 34.73 | 35.06 | 65,207 | -0.09(-0.25%) |
Nov 24, 2010 | 34.61 | 35.15 | 35.15 | 35.15 | 287,769 | +0.87(+2.55%) |
Nov 23, 2010 | 34.15 | 34.43 | 33.34 | 34.27 | 371,003 | -0.35(-1.02%) |
Nov 22, 2010 | 34.11 | 34.74 | 33.82 | 34.63 | 318,574 | +0.28(+0.81%) |
Nov 19, 2010 | 34.10 | 34.71 | 33.74 | 34.35 | 325,596 | +0.22(+0.65%) |
Nov 18, 2010 | 33.83 | 34.36 | 33.83 | 34.13 | 326,360 | +0.73(+2.17%) |
Nov 17, 2010 | 33.22 | 33.45 | 32.84 | 33.40 | 413,140 | +0.31(+0.93%) |
Nov 16, 2010 | 33.50 | 33.68 | 32.80 | 33.09 | 379,029 | -0.87(-2.57%) |
Nov 15, 2010 | 33.82 | 34.56 | 33.75 | 33.97 | 388,495 | +0.23(+0.67%) |
Nov 12, 2010 | 34.67 | 34.88 | 33.73 | 33.74 | 993,334 | -1.88(-5.28%) |
Nov 11, 2010 | 35.74 | 36.29 | 35.34 | 35.62 | 258,719 | -0.47(-1.29%) |
Nov 10, 2010 | 35.87 | 36.17 | 35.49 | 36.09 | 454,050 | +0.33(+0.92%) |
Nov 09, 2010 | 35.63 | 35.86 | 35.42 | 35.76 | 428,022 | +0.11(+0.32%) |
Nov 08, 2010 | 35.53 | 35.80 | 35.29 | 35.64 | 211,715 | -0.11(-0.32%) |
Nov 05, 2010 | 35.65 | 35.76 | 35.42 | 35.76 | 258,645 | +0.07(+0.21%) |
Nov 04, 2010 | 34.89 | 35.72 | 34.68 | 35.68 | 416,567 | +1.21(+3.51%) |
Nov 03, 2010 | 34.08 | 34.68 | 33.92 | 34.47 | 366,488 | -0.36(-1.02%) |
Nov 02, 2010 | 34.29 | 34.87 | 34.29 | 34.83 | 375,040 | +0.80(+2.34%) |
Nov 01, 2010 | 33.92 | 34.70 | 33.70 | 34.04 | 228,677 | +0.12(+0.35%) |
Oct 29, 2010 | 33.87 | 34.16 | 33.85 | 33.92 | 195,542 | -0.11(-0.33%) |
Oct 28, 2010 | 34.34 | 34.50 | 33.76 | 34.03 | 237,085 | -0.10(-0.29%) |
Oct 27, 2010 | 34.37 | 34.43 | 33.88 | 34.13 | 407,012 | -0.54(-1.57%) |
Oct 25, 2010 | 34.32 | 34.85 | 34.21 | 34.67 | 361,690 | +0.60(+1.77%) |
Oct 22, 2010 | 33.99 | 34.14 | 33.94 | 34.07 | 198,735 | +0.17(+0.49%) |
Oct 21, 2010 | 33.98 | 34.27 | 33.48 | 33.90 | 311,843 | +0.14(+0.43%) |
Oct 20, 2010 | 33.19 | 34.18 | 33.19 | 33.76 | 335,943 | +0.81(+2.47%) |
Oct 19, 2010 | 32.97 | 33.60 | 32.48 | 32.95 | 451,220 | -0.63(-1.89%) |
Oct 18, 2010 | 33.15 | 33.59 | 32.99 | 33.58 | 339,605 | +0.54(+1.64%) |
Oct 15, 2010 | 33.32 | 33.35 | 32.63 | 33.04 | 499,765 | +0.16(+0.48%) |
Oct 14, 2010 | 32.72 | 33.17 | 32.51 | 32.88 | 516,246 | +0.16(+0.49%) |
Oct 13, 2010 | 32.62 | 32.87 | 32.37 | 32.72 | 623,967 | +0.35(+1.09%) |
Oct 12, 2010 | 32.34 | 32.54 | 31.80 | 32.37 | 145,838 | -0.15(-0.45%) |
Oct 11, 2010 | 32.72 | 32.82 | 32.34 | 32.52 | 197,898 | -0.21(-0.64%) |
Oct 08, 2010 | 32.59 | 32.93 | 31.89 | 32.73 | 629,396 | +0.15(+0.47%) |
Oct 07, 2010 | 32.75 | 32.78 | 32.25 | 32.57 | 176,682 | +0.14(+0.43%) |
Oct 06, 2010 | 32.39 | 32.56 | 32.25 | 32.44 | 358,228 | -0.15(-0.47%) |
Oct 05, 2010 | 31.61 | 32.70 | 31.22 | 32.59 | 450,887 | +1.42(+4.56%) |
Oct 04, 2010 | 31.95 | 32.12 | 30.94 | 31.17 | 310,918 | -0.91(-2.83%) |
Oct 01, 2010 | 32.46 | 32.46 | 31.51 | 32.07 | 383,052 | +0.04(+0.12%) |
Sep 30, 2010 | 32.13 | 32.75 | 31.95 | 32.04 | 497,695 | +0.23(+0.74%) |
Sep 29, 2010 | 31.61 | 32.16 | 31.51 | 31.80 | 276,488 | +0.00(+0.00%) |
Sep 28, 2010 | 31.28 | 31.84 | 30.61 | 31.80 | 380,292 | +0.74(+2.38%) |
Sep 27, 2010 | 31.31 | 31.36 | 30.74 | 31.06 | 395,851 | -0.27(-0.86%) |
Sep 24, 2010 | 30.63 | 31.41 | 30.51 | 31.33 | 440,644 | +1.15(+3.82%) |
Sep 23, 2010 | 30.78 | 31.24 | 30.13 | 30.18 | 692,699 | -0.97(-3.11%) |
Sep 22, 2010 | 31.31 | 31.89 | 30.92 | 31.15 | 252,078 | -0.37(-1.17%) |
Sep 21, 2010 | 31.64 | 31.96 | 31.48 | 31.52 | 452,301 | -0.13(-0.41%) |
Sep 20, 2010 | 30.68 | 31.68 | 30.49 | 31.65 | 595,856 | +1.02(+3.34%) |
Sep 17, 2010 | 30.77 | 30.78 | 30.08 | 30.63 | 651,732 | +0.21(+0.70%) |
Sep 15, 2010 | 30.31 | 30.66 | 30.03 | 30.41 | 332,943 | -0.01(-0.04%) |
Sep 14, 2010 | 30.37 | 30.61 | 30.18 | 30.43 | 393,555 | +0.01(+0.03%) |
Sep 13, 2010 | 30.04 | 30.55 | 29.59 | 30.42 | 574,887 | +0.76(+2.57%) |
Sep 10, 2010 | 29.74 | 29.88 | 29.53 | 29.66 | 362,460 | +0.04(+0.15%) |
Sep 09, 2010 | 29.95 | 30.04 | 29.41 | 29.61 | 363,392 | -0.03(-0.09%) |
Sep 08, 2010 | 29.69 | 29.96 | 29.53 | 29.64 | 355,424 | +0.08(+0.26%) |
Sep 07, 2010 | 30.40 | 30.40 | 29.47 | 29.56 | 341,997 | -0.57(-1.90%) |
Sep 03, 2010 | 30.02 | 30.35 | 29.90 | 30.14 | 442,371 | +0.53(+1.81%) |
Sep 02, 2010 | 28.98 | 29.64 | 28.74 | 29.60 | 391,425 | +0.63(+2.16%) |