Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.94 | 31.31 | 30.60 | 30.69 | 3,208,745 | -0.65(-2.07%) |
Nov 29, 2010 | 31.25 | 31.45 | 30.89 | 31.34 | 250,947 | -0.13(-0.40%) |
Nov 26, 2010 | 31.38 | 31.80 | 31.31 | 31.46 | 155,028 | -0.22(-0.68%) |
Nov 24, 2010 | 31.06 | 31.68 | 31.68 | 31.68 | 408,612 | +0.77(+2.51%) |
Nov 23, 2010 | 31.29 | 31.31 | 30.70 | 30.90 | 602,390 | -0.81(-2.56%) |
Nov 22, 2010 | 31.51 | 31.90 | 31.37 | 31.71 | 640,361 | -0.05(-0.17%) |
Nov 19, 2010 | 31.69 | 32.13 | 31.63 | 31.77 | 348,723 | -0.10(-0.31%) |
Nov 18, 2010 | 31.60 | 31.98 | 31.58 | 31.87 | 326,724 | +0.56(+1.78%) |
Nov 17, 2010 | 31.67 | 31.67 | 31.27 | 31.31 | 386,170 | -0.28(-0.88%) |
Nov 16, 2010 | 32.06 | 32.15 | 31.35 | 31.59 | 441,572 | -0.74(-2.29%) |
Nov 15, 2010 | 32.48 | 32.60 | 32.26 | 32.33 | 309,804 | -0.06(-0.19%) |
Nov 12, 2010 | 33.17 | 33.27 | 32.38 | 32.39 | 387,265 | -1.04(-3.10%) |
Nov 11, 2010 | 33.44 | 33.56 | 33.07 | 33.43 | 420,675 | -0.31(-0.91%) |
Nov 10, 2010 | 33.22 | 33.73 | 32.90 | 33.73 | 495,184 | +0.58(+1.74%) |
Nov 09, 2010 | 33.74 | 33.98 | 32.99 | 33.16 | 385,236 | -0.47(-1.39%) |
Nov 08, 2010 | 33.22 | 33.64 | 33.10 | 33.62 | 375,136 | +0.23(+0.67%) |
Nov 05, 2010 | 33.23 | 33.60 | 33.09 | 33.40 | 433,562 | +0.24(+0.73%) |
Nov 04, 2010 | 32.73 | 33.16 | 32.59 | 33.16 | 517,307 | +0.79(+2.45%) |
Nov 03, 2010 | 32.49 | 32.55 | 32.10 | 32.36 | 279,850 | -0.08(-0.25%) |
Nov 02, 2010 | 32.43 | 32.62 | 32.33 | 32.44 | 392,982 | +0.25(+0.78%) |
Nov 01, 2010 | 32.48 | 32.66 | 31.99 | 32.19 | 341,769 | -0.11(-0.33%) |
Oct 29, 2010 | 32.23 | 32.71 | 32.23 | 32.30 | 333,896 | +0.07(+0.22%) |
Oct 28, 2010 | 32.49 | 32.49 | 31.87 | 32.23 | 446,203 | +0.02(+0.06%) |
Oct 27, 2010 | 32.07 | 32.36 | 31.99 | 32.21 | 385,637 | -0.49(-1.49%) |
Oct 25, 2010 | 33.24 | 33.27 | 32.60 | 32.70 | 457,131 | -0.32(-0.98%) |
Oct 22, 2010 | 33.18 | 33.40 | 32.96 | 33.02 | 481,473 | -0.17(-0.52%) |
Oct 21, 2010 | 33.70 | 33.73 | 33.12 | 33.19 | 915,665 | -0.35(-1.05%) |
Oct 20, 2010 | 33.56 | 33.69 | 33.20 | 33.54 | 582,023 | +0.06(+0.19%) |
Oct 19, 2010 | 32.81 | 33.54 | 32.67 | 33.48 | 1,299,970 | +0.19(+0.57%) |
Oct 18, 2010 | 32.44 | 33.33 | 32.41 | 33.29 | 1,090,582 | +0.96(+2.98%) |
Oct 15, 2010 | 32.23 | 32.37 | 31.93 | 32.33 | 511,217 | +0.39(+1.21%) |
Oct 14, 2010 | 32.14 | 32.43 | 31.66 | 31.94 | 568,461 | -0.17(-0.53%) |
Oct 13, 2010 | 31.65 | 32.28 | 31.58 | 32.11 | 432,832 | +0.43(+1.37%) |
Oct 12, 2010 | 31.49 | 31.71 | 31.16 | 31.68 | 407,068 | +0.19(+0.60%) |
Oct 11, 2010 | 31.53 | 31.62 | 31.16 | 31.49 | 286,131 | +0.04(+0.11%) |
Oct 08, 2010 | 31.45 | 31.62 | 31.08 | 31.45 | 674,494 | +0.26(+0.84%) |
Oct 07, 2010 | 30.77 | 31.63 | 30.72 | 31.19 | 835,183 | +0.58(+1.88%) |
Oct 06, 2010 | 30.83 | 31.00 | 30.49 | 30.62 | 507,864 | -0.37(-1.19%) |
Oct 05, 2010 | 30.63 | 31.05 | 30.21 | 30.98 | 1,006,120 | +0.47(+1.54%) |
Oct 04, 2010 | 30.76 | 30.87 | 30.34 | 30.52 | 775,757 | -0.41(-1.34%) |
Oct 01, 2010 | 30.93 | 31.03 | 30.03 | 30.93 | 821,667 | +1.01(+3.36%) |
Sep 30, 2010 | 29.92 | 30.53 | 29.40 | 29.92 | 332 | -1.14(-3.67%) |
Sep 29, 2010 | 30.93 | 31.24 | 30.49 | 31.07 | 570,599 | +0.08(+0.26%) |
Sep 28, 2010 | 30.38 | 31.11 | 30.25 | 30.98 | 6,671 | +0.71(+2.35%) |
Sep 27, 2010 | 30.86 | 31.01 | 30.13 | 30.27 | 687,211 | -0.51(-1.67%) |
Sep 24, 2010 | 30.76 | 31.02 | 30.58 | 30.79 | 541,901 | +0.45(+1.48%) |
Sep 23, 2010 | 30.74 | 30.90 | 30.32 | 30.34 | 384,996 | -0.66(-2.12%) |
Sep 22, 2010 | 31.50 | 31.86 | 30.90 | 30.99 | 585,446 | -0.43(-1.38%) |
Sep 21, 2010 | 31.75 | 31.79 | 31.35 | 31.43 | 380,236 | -0.25(-0.80%) |
Sep 20, 2010 | 31.49 | 31.70 | 31.27 | 31.68 | 396,503 | +0.37(+1.18%) |
Sep 17, 2010 | 31.31 | 31.52 | 31.00 | 31.31 | 528,490 | +0.58(+1.88%) |
Sep 15, 2010 | 30.84 | 31.13 | 30.60 | 30.73 | 287,922 | -0.25(-0.81%) |
Sep 14, 2010 | 30.85 | 31.44 | 30.58 | 30.98 | 34,879 | +0.01(+0.03%) |
Sep 13, 2010 | 30.16 | 30.99 | 29.91 | 30.98 | 479,921 | +1.24(+4.18%) |
Sep 10, 2010 | 30.03 | 30.03 | 29.62 | 29.73 | 287,065 | -0.31(-1.02%) |
Sep 09, 2010 | 29.97 | 30.07 | 29.62 | 30.04 | 1,174 | +0.35(+1.18%) |
Sep 08, 2010 | 29.16 | 29.93 | 29.11 | 29.69 | 540,311 | +0.52(+1.79%) |
Sep 07, 2010 | 29.36 | 29.66 | 29.13 | 29.16 | 129 | -0.25(-0.86%) |
Sep 03, 2010 | 28.83 | 29.42 | 28.81 | 29.42 | 331,012 | +1.00(+3.52%) |
Sep 02, 2010 | 27.80 | 28.44 | 27.77 | 28.42 | 417,365 | +0.65(+2.34%) |