Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.50 | 33.50 | 33.09 | 33.24 | 247,981 | -0.50(-1.49%) |
Nov 29, 2010 | 33.85 | 33.90 | 33.33 | 33.74 | 296,524 | -0.13(-0.38%) |
Nov 26, 2010 | 33.83 | 33.94 | 33.66 | 33.87 | 118,230 | -0.06(-0.18%) |
Nov 24, 2010 | 33.25 | 33.93 | 33.93 | 33.93 | 213,096 | +0.89(+2.70%) |
Nov 23, 2010 | 33.24 | 33.24 | 32.74 | 33.04 | 175,936 | -0.52(-1.56%) |
Nov 22, 2010 | 33.16 | 33.56 | 33.00 | 33.56 | 196,647 | +0.43(+1.30%) |
Nov 19, 2010 | 33.05 | 33.17 | 32.87 | 33.13 | 228,589 | +0.23(+0.71%) |
Nov 18, 2010 | 32.61 | 33.09 | 32.59 | 32.90 | 236,340 | +0.69(+2.15%) |
Nov 17, 2010 | 32.03 | 32.31 | 32.01 | 32.20 | 213,241 | +0.18(+0.56%) |
Nov 16, 2010 | 32.47 | 32.54 | 31.94 | 32.02 | 398,354 | -1.18(-3.55%) |
Nov 15, 2010 | 33.20 | 33.20 | 32.58 | 33.20 | 378,072 | +0.17(+0.51%) |
Nov 12, 2010 | 33.40 | 33.50 | 32.88 | 33.03 | 164,266 | -0.54(-1.61%) |
Nov 11, 2010 | 33.47 | 33.64 | 33.14 | 33.57 | 121,687 | -0.24(-0.71%) |
Nov 10, 2010 | 33.74 | 33.83 | 33.31 | 33.81 | 108,375 | +0.22(+0.65%) |
Nov 09, 2010 | 34.00 | 34.03 | 33.45 | 33.59 | 266,688 | -0.13(-0.38%) |
Nov 08, 2010 | 33.71 | 33.77 | 33.44 | 33.72 | 158,908 | +0.12(+0.37%) |
Nov 05, 2010 | 33.47 | 33.62 | 33.32 | 33.59 | 230,383 | +0.24(+0.73%) |
Nov 04, 2010 | 33.40 | 33.54 | 33.23 | 33.35 | 220,787 | +0.30(+0.91%) |
Nov 03, 2010 | 32.95 | 33.06 | 32.58 | 33.05 | 350,791 | +0.20(+0.61%) |
Nov 02, 2010 | 32.78 | 32.90 | 32.64 | 32.85 | 167,048 | +0.55(+1.70%) |
Nov 01, 2010 | 32.73 | 32.73 | 32.18 | 32.30 | 260,388 | -0.33(-1.01%) |
Oct 29, 2010 | 32.39 | 32.73 | 32.38 | 32.63 | 139,343 | +0.24(+0.74%) |
Oct 28, 2010 | 32.68 | 32.68 | 32.13 | 32.39 | 167,229 | -0.06(-0.18%) |
Oct 27, 2010 | 32.16 | 32.45 | 32.01 | 32.45 | 189,702 | +0.53(+1.66%) |
Oct 25, 2010 | 31.71 | 32.07 | 31.71 | 31.92 | 152,165 | +0.30(+0.95%) |
Oct 22, 2010 | 31.15 | 31.64 | 31.08 | 31.62 | 152,157 | +0.46(+1.47%) |
Oct 21, 2010 | 31.23 | 31.45 | 30.92 | 31.16 | 285,631 | +0.38(+1.23%) |
Oct 20, 2010 | 30.61 | 30.94 | 30.55 | 30.78 | 123,932 | +0.37(+1.21%) |
Oct 19, 2010 | 30.67 | 30.76 | 30.15 | 30.42 | 205,202 | -0.61(-1.96%) |
Oct 18, 2010 | 31.11 | 31.11 | 30.88 | 31.02 | 219,527 | -0.01(-0.03%) |
Oct 15, 2010 | 31.04 | 31.11 | 30.66 | 31.03 | 284,320 | +0.65(+2.14%) |
Oct 14, 2010 | 30.60 | 30.60 | 30.20 | 30.39 | 215,275 | +0.06(+0.20%) |
Oct 13, 2010 | 30.24 | 30.51 | 30.15 | 30.33 | 302,619 | +0.35(+1.18%) |
Oct 12, 2010 | 29.70 | 30.05 | 29.44 | 29.97 | 252,113 | +0.23(+0.79%) |
Oct 11, 2010 | 30.02 | 30.07 | 29.70 | 29.74 | 249,136 | -0.15(-0.50%) |
Oct 08, 2010 | 29.89 | 29.99 | 29.44 | 29.89 | 150,925 | +0.18(+0.60%) |
Oct 07, 2010 | 29.88 | 29.88 | 29.45 | 29.71 | 144,365 | +0.10(+0.34%) |
Oct 06, 2010 | 30.47 | 30.47 | 29.45 | 29.61 | 505,464 | -0.83(-2.72%) |
Oct 05, 2010 | 29.93 | 30.55 | 29.93 | 30.44 | 244,128 | +0.74(+2.49%) |
Oct 04, 2010 | 29.81 | 29.93 | 29.39 | 29.70 | 154,272 | -0.17(-0.57%) |
Oct 01, 2010 | 29.87 | 30.22 | 29.69 | 29.87 | 283,894 | -0.18(-0.60%) |
Sep 30, 2010 | 30.48 | 30.57 | 29.77 | 30.05 | 301,873 | -0.16(-0.53%) |
Sep 29, 2010 | 30.29 | 30.37 | 30.05 | 30.21 | 249,803 | -0.05(-0.16%) |
Sep 28, 2010 | 30.31 | 30.31 | 29.67 | 30.26 | 275,339 | +0.07(+0.23%) |
Sep 27, 2010 | 30.30 | 30.39 | 30.08 | 30.19 | 369,881 | -0.06(-0.20%) |
Sep 24, 2010 | 29.94 | 30.25 | 29.83 | 30.25 | 523,671 | +0.82(+2.78%) |
Sep 23, 2010 | 29.35 | 29.81 | 29.25 | 29.43 | 669,292 | -0.00(-0.00%) |
Sep 22, 2010 | 29.64 | 29.64 | 29.28 | 29.43 | 969,289 | -0.20(-0.67%) |
Sep 21, 2010 | 29.70 | 29.91 | 29.51 | 29.63 | 1,832,198 | -0.03(-0.10%) |
Sep 20, 2010 | 29.11 | 29.71 | 29.00 | 29.66 | 99,406 | +0.74(+2.55%) |
Sep 17, 2010 | 28.92 | 29.00 | 28.63 | 28.92 | 174,489 | +0.19(+0.66%) |
Sep 15, 2010 | 28.60 | 28.77 | 28.39 | 28.73 | 161,213 | +0.13(+0.45%) |
Sep 14, 2010 | 28.56 | 28.75 | 28.45 | 28.60 | 151,646 | -0.02(-0.07%) |
Sep 13, 2010 | 28.33 | 28.67 | 28.32 | 28.62 | 94,791 | +0.58(+2.06%) |
Sep 10, 2010 | 28.10 | 28.16 | 27.83 | 28.04 | 57,539 | +0.05(+0.18%) |
Sep 09, 2010 | 28.27 | 28.29 | 27.86 | 27.99 | 81,627 | -0.05(-0.18%) |
Sep 08, 2010 | 27.72 | 28.08 | 27.72 | 28.04 | 126,318 | +0.43(+1.57%) |
Sep 07, 2010 | 27.90 | 27.94 | 27.58 | 27.61 | 98,734 | -0.39(-1.41%) |
Sep 03, 2010 | 27.96 | 28.09 | 27.82 | 28.00 | 255,723 | +0.36(+1.30%) |
Sep 02, 2010 | 27.18 | 27.67 | 27.18 | 27.64 | 106,515 | +0.46(+1.69%) |