Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.93 | 33.95 | 33.50 | 33.73 | 8,293 | -0.19(-0.57%) |
Nov 29, 2010 | 33.60 | 33.99 | 33.28 | 33.93 | 19,349 | +0.00(+0.00%) |
Nov 26, 2010 | 33.75 | 33.93 | 33.49 | 33.93 | 3,971 | -0.11(-0.34%) |
Nov 24, 2010 | 34.21 | 34.04 | 34.04 | 34.04 | 10,116 | -0.10(-0.28%) |
Nov 23, 2010 | 32.83 | 34.15 | 32.83 | 34.14 | 13,394 | +0.92(+2.76%) |
Nov 22, 2010 | 33.32 | 33.87 | 32.64 | 33.22 | 14,884 | -0.37(-1.10%) |
Nov 19, 2010 | 33.74 | 33.91 | 33.20 | 33.59 | 13,074 | -0.17(-0.50%) |
Nov 18, 2010 | 33.13 | 34.37 | 32.62 | 33.76 | 28,368 | +2.78(+8.99%) |
Nov 17, 2010 | 31.02 | 31.31 | 30.83 | 30.98 | 10,752 | -0.08(-0.26%) |
Nov 16, 2010 | 31.53 | 31.56 | 30.84 | 31.06 | 9,437 | -0.49(-1.56%) |
Nov 15, 2010 | 31.35 | 31.88 | 31.04 | 31.55 | 6,985 | +0.25(+0.79%) |
Nov 12, 2010 | 32.13 | 32.17 | 31.21 | 31.30 | 29,856 | -0.98(-3.03%) |
Nov 11, 2010 | 32.33 | 32.75 | 32.28 | 32.28 | 4,747 | -0.27(-0.84%) |
Nov 10, 2010 | 32.40 | 32.81 | 32.34 | 32.55 | 9,198 | -0.03(-0.08%) |
Nov 09, 2010 | 33.57 | 33.57 | 32.34 | 32.58 | 14,135 | -0.83(-2.48%) |
Nov 08, 2010 | 33.67 | 33.67 | 33.05 | 33.41 | 5,429 | -0.33(-0.99%) |
Nov 05, 2010 | 34.37 | 34.37 | 33.70 | 33.74 | 10,009 | -0.56(-1.62%) |
Nov 04, 2010 | 33.29 | 34.34 | 33.19 | 34.30 | 11,665 | +1.30(+3.95%) |
Nov 03, 2010 | 32.05 | 32.99 | 32.03 | 32.99 | 28,485 | +1.04(+3.25%) |
Nov 02, 2010 | 32.19 | 32.41 | 31.70 | 31.95 | 28,242 | +0.19(+0.61%) |
Nov 01, 2010 | 32.43 | 32.43 | 31.60 | 31.76 | 4,228 | -0.43(-1.34%) |
Oct 29, 2010 | 32.17 | 32.39 | 31.85 | 32.19 | 6,205 | +0.00(+0.00%) |
Oct 28, 2010 | 32.16 | 32.46 | 31.97 | 32.19 | 7,419 | +0.25(+0.77%) |
Oct 27, 2010 | 32.97 | 32.97 | 31.59 | 31.95 | 7,312 | -1.74(-5.18%) |
Oct 25, 2010 | 33.76 | 34.18 | 33.34 | 33.69 | 15,130 | +0.30(+0.90%) |
Oct 22, 2010 | 30.57 | 33.73 | 30.57 | 33.39 | 47,753 | +1.89(+5.99%) |
Oct 21, 2010 | 30.84 | 31.70 | 30.49 | 31.50 | 25,933 | +0.83(+2.70%) |
Oct 20, 2010 | 30.76 | 30.79 | 30.40 | 30.68 | 8,494 | +0.26(+0.84%) |
Oct 19, 2010 | 30.36 | 30.84 | 30.27 | 30.42 | 19,992 | -0.41(-1.34%) |
Oct 18, 2010 | 30.88 | 31.14 | 30.65 | 30.83 | 20,766 | +0.12(+0.40%) |
Oct 15, 2010 | 31.06 | 31.06 | 30.43 | 30.71 | 16,963 | -0.12(-0.40%) |
Oct 14, 2010 | 30.76 | 31.01 | 30.27 | 30.83 | 78,745 | +0.13(+0.43%) |
Oct 13, 2010 | 29.83 | 30.82 | 29.83 | 30.70 | 25,170 | +0.96(+3.23%) |
Oct 12, 2010 | 29.17 | 29.78 | 29.13 | 29.74 | 14,137 | +0.54(+1.84%) |
Oct 11, 2010 | 29.10 | 29.57 | 29.04 | 29.20 | 18,518 | +0.12(+0.42%) |
Oct 08, 2010 | 28.90 | 29.35 | 28.77 | 29.08 | 17,853 | +0.14(+0.49%) |
Oct 07, 2010 | 29.32 | 29.38 | 28.29 | 28.94 | 18,359 | -0.04(-0.12%) |
Oct 06, 2010 | 29.33 | 29.33 | 28.93 | 28.98 | 10,397 | -0.06(-0.21%) |
Oct 05, 2010 | 28.98 | 29.27 | 28.57 | 29.04 | 23,983 | +0.48(+1.67%) |
Oct 04, 2010 | 29.08 | 29.20 | 28.08 | 28.56 | 13,106 | -0.51(-1.76%) |
Oct 01, 2010 | 29.27 | 29.36 | 28.80 | 29.07 | 8,662 | +0.06(+0.21%) |
Sep 30, 2010 | 28.85 | 29.31 | 28.85 | 29.01 | 17,318 | +0.37(+1.29%) |
Sep 29, 2010 | 28.56 | 28.82 | 28.51 | 28.64 | 31,429 | +0.00(+0.00%) |
Sep 28, 2010 | 27.94 | 28.80 | 27.94 | 28.64 | 27,362 | +0.69(+2.46%) |
Sep 27, 2010 | 26.70 | 28.15 | 26.64 | 27.95 | 27,840 | +1.30(+4.89%) |
Sep 24, 2010 | 26.03 | 26.70 | 26.03 | 26.65 | 25,583 | +0.82(+3.17%) |
Sep 23, 2010 | 26.68 | 26.68 | 25.52 | 25.83 | 23,092 | -0.38(-1.45%) |
Sep 22, 2010 | 25.73 | 26.70 | 25.31 | 26.21 | 13,114 | -0.08(-0.30%) |
Sep 21, 2010 | 26.55 | 26.61 | 25.88 | 26.29 | 20,465 | -0.37(-1.39%) |
Sep 20, 2010 | 26.61 | 26.76 | 26.51 | 26.66 | 26,991 | +0.17(+0.63%) |
Sep 17, 2010 | 26.71 | 26.84 | 26.23 | 26.49 | 26,043 | +0.00(+0.00%) |
Sep 15, 2010 | 26.44 | 26.59 | 26.27 | 26.49 | 17,359 | +0.31(+1.18%) |
Sep 14, 2010 | 25.05 | 26.37 | 24.97 | 26.18 | 22,583 | +1.13(+4.50%) |
Sep 13, 2010 | 24.77 | 25.15 | 24.53 | 25.05 | 24,547 | +0.62(+2.52%) |
Sep 10, 2010 | 23.71 | 24.50 | 23.71 | 24.44 | 8,198 | +0.68(+2.86%) |
Sep 09, 2010 | 22.74 | 24.35 | 22.74 | 23.76 | 55,167 | +0.14(+0.60%) |
Sep 08, 2010 | 23.93 | 24.51 | 23.35 | 23.62 | 35,462 | -0.19(-0.78%) |
Sep 07, 2010 | 25.19 | 25.19 | 23.72 | 23.80 | 13,813 | -1.39(-5.53%) |
Sep 03, 2010 | 24.93 | 25.27 | 24.73 | 25.19 | 12,779 | +0.62(+2.51%) |
Sep 02, 2010 | 23.87 | 24.61 | 23.77 | 24.58 | 12,249 | +0.78(+3.26%) |