Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.55 | 29.84 | 29.27 | 29.54 | 1,560,358 | -1.61(-5.17%) |
Nov 29, 2010 | 30.81 | 31.25 | 30.65 | 31.15 | 86,822 | -0.96(-2.99%) |
Nov 26, 2010 | 31.60 | 32.20 | 31.55 | 32.11 | 215,377 | -1.29(-3.86%) |
Nov 24, 2010 | 33.49 | 33.40 | 33.40 | 33.40 | 70,372 | -0.18(-0.54%) |
Nov 23, 2010 | 33.85 | 34.10 | 33.50 | 33.58 | 78,145 | -2.05(-5.75%) |
Nov 22, 2010 | 35.54 | 35.77 | 35.15 | 35.63 | 51,573 | -0.92(-2.52%) |
Nov 19, 2010 | 36.20 | 36.60 | 36.05 | 36.55 | 72,555 | +0.15(+0.41%) |
Nov 18, 2010 | 36.46 | 36.74 | 36.30 | 36.40 | 171,051 | +1.15(+3.26%) |
Nov 17, 2010 | 35.23 | 35.50 | 35.07 | 35.25 | 83,008 | +0.49(+1.41%) |
Nov 16, 2010 | 35.46 | 35.61 | 34.60 | 34.76 | 54,356 | -1.37(-3.79%) |
Nov 15, 2010 | 36.39 | 36.52 | 36.13 | 36.13 | 56,251 | +0.05(+0.14%) |
Nov 12, 2010 | 36.32 | 36.74 | 35.84 | 36.08 | 45,543 | +0.03(+0.08%) |
Nov 11, 2010 | 35.59 | 36.25 | 35.39 | 36.05 | 61,720 | -1.01(-2.73%) |
Nov 10, 2010 | 37.44 | 37.44 | 36.30 | 37.06 | 46,988 | -0.29(-0.78%) |
Nov 09, 2010 | 38.26 | 38.40 | 37.27 | 37.35 | 195,792 | -0.57(-1.50%) |
Nov 08, 2010 | 37.67 | 38.08 | 37.60 | 37.92 | 674,660 | +0.12(+0.32%) |
Nov 05, 2010 | 38.27 | 38.54 | 37.70 | 37.80 | 83,537 | -0.95(-2.45%) |
Nov 04, 2010 | 39.06 | 39.28 | 38.52 | 38.75 | 89,826 | +1.65(+4.45%) |
Nov 03, 2010 | 37.20 | 37.26 | 36.51 | 37.10 | 38,438 | +0.42(+1.15%) |
Nov 02, 2010 | 36.74 | 36.87 | 36.45 | 36.68 | 59,679 | +0.69(+1.92%) |
Nov 01, 2010 | 36.15 | 36.45 | 35.75 | 35.99 | 56,055 | -0.61(-1.67%) |
Oct 29, 2010 | 36.47 | 36.83 | 36.36 | 36.60 | 44,956 | -0.15(-0.41%) |
Oct 28, 2010 | 36.96 | 37.05 | 36.58 | 36.75 | 66,729 | +0.32(+0.88%) |
Oct 27, 2010 | 36.61 | 36.80 | 36.02 | 36.43 | 63,311 | -0.32(-0.87%) |
Oct 25, 2010 | 36.96 | 37.37 | 36.70 | 36.75 | 67,800 | -0.25(-0.68%) |
Oct 22, 2010 | 37.15 | 37.29 | 36.89 | 37.00 | 32,683 | +0.38(+1.04%) |
Oct 21, 2010 | 36.72 | 37.16 | 36.23 | 36.62 | 418,323 | +0.27(+0.74%) |
Oct 20, 2010 | 36.00 | 36.58 | 35.98 | 36.35 | 94,688 | +1.15(+3.27%) |
Oct 19, 2010 | 35.91 | 36.05 | 35.00 | 35.20 | 168,869 | -1.30(-3.56%) |
Oct 18, 2010 | 36.00 | 36.54 | 36.00 | 36.50 | 42,075 | +0.20(+0.55%) |
Oct 15, 2010 | 36.81 | 36.84 | 36.05 | 36.30 | 67,803 | -0.30(-0.82%) |
Oct 14, 2010 | 36.85 | 37.03 | 36.40 | 36.60 | 146,896 | -0.52(-1.40%) |
Oct 13, 2010 | 36.91 | 37.45 | 36.91 | 37.12 | 67,374 | +0.42(+1.14%) |
Oct 12, 2010 | 36.40 | 36.80 | 36.10 | 36.70 | 420,234 | +0.21(+0.58%) |
Oct 11, 2010 | 36.65 | 36.80 | 36.34 | 36.49 | 58,782 | -0.62(-1.67%) |
Oct 08, 2010 | 37.00 | 37.18 | 36.50 | 37.11 | 31,084 | -0.31(-0.83%) |
Oct 07, 2010 | 37.91 | 37.91 | 37.08 | 37.42 | 86,088 | +0.36(+0.97%) |
Oct 06, 2010 | 37.05 | 37.29 | 36.88 | 37.06 | 74,947 | +0.11(+0.30%) |
Oct 05, 2010 | 36.14 | 37.00 | 36.09 | 36.95 | 102,376 | +2.15(+6.18%) |
Oct 04, 2010 | 35.21 | 35.49 | 34.67 | 34.80 | 46,884 | -0.85(-2.38%) |
Oct 01, 2010 | 35.47 | 35.82 | 34.79 | 35.65 | 78,785 | +0.21(+0.59%) |
Sep 30, 2010 | 36.05 | 36.25 | 35.25 | 35.44 | 991,847 | -0.65(-1.80%) |
Sep 29, 2010 | 36.15 | 36.44 | 35.86 | 36.09 | 85,952 | -0.91(-2.46%) |
Sep 28, 2010 | 36.96 | 37.00 | 36.40 | 37.00 | 67,667 | +0.00(+0.00%) |
Sep 27, 2010 | 37.35 | 37.49 | 37.00 | 37.00 | 65,561 | -0.30(-0.80%) |
Sep 24, 2010 | 36.70 | 37.39 | 36.70 | 37.30 | 53,373 | +1.93(+5.46%) |
Sep 23, 2010 | 35.59 | 36.10 | 35.22 | 35.37 | 138,912 | -1.59(-4.30%) |
Sep 22, 2010 | 37.01 | 37.43 | 36.81 | 36.96 | 54,832 | +1.01(+2.81%) |
Sep 21, 2010 | 36.55 | 36.62 | 35.71 | 35.95 | 101,941 | +0.09(+0.25%) |
Sep 20, 2010 | 35.00 | 35.90 | 34.91 | 35.86 | 48,140 | +0.63(+1.79%) |
Sep 17, 2010 | 35.58 | 35.68 | 35.05 | 35.23 | 102,968 | -1.10(-3.03%) |
Sep 15, 2010 | 35.80 | 36.40 | 35.80 | 36.33 | 86,204 | -0.10(-0.27%) |
Sep 14, 2010 | 35.95 | 36.67 | 35.85 | 36.43 | 94,345 | +0.49(+1.36%) |
Sep 13, 2010 | 35.95 | 36.27 | 35.68 | 35.94 | 61,885 | +1.28(+3.69%) |
Sep 10, 2010 | 34.35 | 34.95 | 34.35 | 34.66 | 24,361 | +0.51(+1.49%) |
Sep 09, 2010 | 34.93 | 34.95 | 33.97 | 34.15 | 93,387 | +0.25(+0.74%) |
Sep 08, 2010 | 33.50 | 34.13 | 33.50 | 33.90 | 50,188 | +0.79(+2.39%) |
Sep 07, 2010 | 33.55 | 33.65 | 33.06 | 33.11 | 104,263 | -1.39(-4.03%) |
Sep 03, 2010 | 34.65 | 34.82 | 34.22 | 34.50 | 138,015 | +0.71(+2.10%) |
Sep 02, 2010 | 33.55 | 33.85 | 33.47 | 33.79 | 44,781 | +0.55(+1.65%) |