Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.64 | 35.96 | 34.50 | 34.95 | 768,134 | -0.20(-0.57%) |
Nov 29, 2010 | 34.37 | 35.55 | 34.20 | 35.15 | 702,936 | +0.16(+0.46%) |
Nov 26, 2010 | 34.44 | 35.05 | 34.33 | 34.99 | 163,270 | +0.52(+1.51%) |
Nov 24, 2010 | 33.76 | 34.47 | 34.47 | 34.47 | 663,675 | +0.99(+2.96%) |
Nov 23, 2010 | 32.27 | 33.50 | 32.24 | 33.48 | 410,691 | +0.80(+2.45%) |
Nov 22, 2010 | 31.95 | 32.87 | 31.29 | 32.68 | 429,880 | +0.73(+2.28%) |
Nov 19, 2010 | 32.04 | 32.05 | 31.64 | 31.95 | 304,948 | -0.02(-0.06%) |
Nov 18, 2010 | 31.76 | 32.68 | 31.76 | 31.97 | 200,172 | +0.47(+1.49%) |
Nov 17, 2010 | 31.39 | 31.86 | 31.01 | 31.50 | 150,211 | -0.07(-0.22%) |
Nov 16, 2010 | 31.49 | 31.73 | 30.51 | 31.57 | 369,160 | -0.23(-0.72%) |
Nov 15, 2010 | 32.01 | 32.20 | 31.51 | 31.80 | 159,661 | -0.18(-0.56%) |
Nov 12, 2010 | 32.43 | 32.74 | 31.82 | 31.98 | 316,900 | -0.77(-2.35%) |
Nov 11, 2010 | 32.62 | 32.89 | 32.32 | 32.75 | 188,136 | -0.25(-0.76%) |
Nov 10, 2010 | 32.65 | 33.00 | 32.35 | 33.00 | 164,470 | +0.39(+1.20%) |
Nov 09, 2010 | 33.29 | 33.29 | 32.40 | 32.61 | 241,181 | -0.42(-1.27%) |
Nov 08, 2010 | 32.33 | 33.50 | 32.21 | 33.03 | 343,730 | +0.73(+2.26%) |
Nov 05, 2010 | 32.02 | 32.34 | 31.65 | 32.30 | 208,605 | +0.44(+1.38%) |
Nov 04, 2010 | 31.84 | 32.19 | 31.39 | 31.86 | 298,381 | +0.19(+0.60%) |
Nov 03, 2010 | 30.85 | 31.85 | 30.80 | 31.67 | 254,164 | +0.86(+2.79%) |
Nov 02, 2010 | 30.85 | 31.01 | 30.09 | 30.81 | 293,819 | +0.40(+1.32%) |
Nov 01, 2010 | 31.36 | 31.36 | 30.01 | 30.41 | 574,532 | -0.28(-0.91%) |
Oct 29, 2010 | 31.00 | 31.21 | 30.68 | 30.69 | 373,374 | -0.45(-1.45%) |
Oct 28, 2010 | 31.70 | 32.03 | 31.01 | 31.14 | 353,848 | -0.45(-1.42%) |
Oct 27, 2010 | 32.25 | 32.25 | 31.37 | 31.59 | 464,087 | -0.51(-1.59%) |
Oct 25, 2010 | 31.23 | 32.50 | 31.19 | 32.10 | 434,536 | +1.03(+3.32%) |
Oct 22, 2010 | 30.92 | 31.22 | 30.50 | 31.07 | 236,588 | +0.18(+0.58%) |
Oct 21, 2010 | 30.85 | 31.58 | 30.61 | 30.89 | 311,983 | +0.17(+0.55%) |
Oct 20, 2010 | 30.89 | 31.47 | 30.64 | 30.72 | 320,575 | -0.08(-0.26%) |
Oct 19, 2010 | 31.15 | 31.65 | 30.52 | 30.80 | 470,775 | -0.86(-2.72%) |
Oct 18, 2010 | 31.18 | 31.73 | 31.10 | 31.66 | 500,697 | +0.65(+2.10%) |
Oct 15, 2010 | 30.78 | 31.05 | 30.23 | 31.01 | 478,920 | +0.59(+1.94%) |
Oct 14, 2010 | 30.33 | 30.51 | 29.61 | 30.42 | 697,408 | -0.46(-1.49%) |
Oct 13, 2010 | 31.00 | 31.56 | 30.33 | 30.88 | 797,708 | -0.02(-0.06%) |
Oct 12, 2010 | 28.86 | 31.00 | 28.80 | 30.90 | 1,571,809 | +1.87(+6.44%) |
Oct 11, 2010 | 28.82 | 29.25 | 28.52 | 29.03 | 231,229 | +0.07(+0.24%) |
Oct 08, 2010 | 28.59 | 29.11 | 28.57 | 28.96 | 373,221 | +0.43(+1.51%) |
Oct 07, 2010 | 28.60 | 28.86 | 27.76 | 28.53 | 811,965 | +0.23(+0.81%) |
Oct 06, 2010 | 28.67 | 28.94 | 28.05 | 28.30 | 524,291 | -0.39(-1.36%) |
Oct 05, 2010 | 28.79 | 29.31 | 28.47 | 28.69 | 461,109 | +0.28(+0.99%) |
Oct 04, 2010 | 29.53 | 29.63 | 28.26 | 28.41 | 633,953 | -0.94(-3.20%) |
Oct 01, 2010 | 29.44 | 29.54 | 28.81 | 29.35 | 380,454 | +0.15(+0.51%) |
Sep 30, 2010 | 29.99 | 29.99 | 29.01 | 29.20 | 482,953 | -0.62(-2.08%) |
Sep 29, 2010 | 29.39 | 30.19 | 28.96 | 29.82 | 732,002 | +0.47(+1.60%) |
Sep 28, 2010 | 28.81 | 29.47 | 28.09 | 29.35 | 622,960 | +0.71(+2.48%) |
Sep 27, 2010 | 29.02 | 29.16 | 28.60 | 28.64 | 385,647 | -0.29(-1.00%) |
Sep 24, 2010 | 28.10 | 28.94 | 28.02 | 28.93 | 409,888 | +1.27(+4.59%) |
Sep 23, 2010 | 27.62 | 28.37 | 27.51 | 27.66 | 534,520 | -0.28(-1.00%) |
Sep 22, 2010 | 29.05 | 29.13 | 27.77 | 27.94 | 626,911 | -1.17(-4.02%) |
Sep 21, 2010 | 28.35 | 29.47 | 28.35 | 29.11 | 1,023,508 | +0.88(+3.12%) |
Sep 20, 2010 | 28.31 | 28.33 | 27.54 | 28.23 | 507,027 | +0.08(+0.28%) |
Sep 17, 2010 | 28.33 | 28.45 | 27.54 | 28.15 | 446,230 | +0.14(+0.50%) |
Sep 15, 2010 | 28.40 | 28.56 | 27.87 | 28.01 | 445,217 | -0.58(-2.03%) |
Sep 14, 2010 | 27.52 | 29.25 | 27.34 | 28.59 | 1,039,288 | +0.94(+3.40%) |
Sep 13, 2010 | 26.50 | 27.70 | 26.41 | 27.65 | 774,827 | +1.44(+5.49%) |
Sep 10, 2010 | 26.36 | 26.88 | 26.19 | 26.21 | 363,746 | -0.14(-0.53%) |
Sep 09, 2010 | 26.92 | 26.96 | 25.97 | 26.35 | 419,397 | -0.36(-1.35%) |
Sep 08, 2010 | 26.75 | 26.95 | 26.39 | 26.71 | 813,622 | +0.31(+1.17%) |
Sep 07, 2010 | 26.41 | 26.74 | 26.06 | 26.40 | 859,692 | +0.10(+0.38%) |
Sep 03, 2010 | 25.23 | 26.47 | 24.30 | 26.30 | 3,125,653 | +4.07(+18.31%) |
Sep 02, 2010 | 22.29 | 23.49 | 21.60 | 22.23 | 1,406,675 | -0.03(-0.13%) |