Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.37 | 35.18 | 34.37 | 34.71 | 7,755 | +0.11(+0.31%) |
Nov 29, 2010 | 35.18 | 35.45 | 34.40 | 34.60 | 9,547 | -0.72(-2.04%) |
Nov 26, 2010 | 35.32 | 35.34 | 35.25 | 35.32 | 2,306 | -0.34(-0.96%) |
Nov 24, 2010 | 35.66 | 35.66 | 35.66 | 35.66 | 11,699 | -0.15(-0.43%) |
Nov 23, 2010 | 35.45 | 36.09 | 35.27 | 35.82 | 6,979 | +0.05(+0.15%) |
Nov 22, 2010 | 35.73 | 35.88 | 35.55 | 35.76 | 3,703 | +0.00(+0.00%) |
Nov 19, 2010 | 35.53 | 36.08 | 35.23 | 35.76 | 12,287 | -0.14(-0.40%) |
Nov 18, 2010 | 35.93 | 35.95 | 35.36 | 35.91 | 21,141 | +0.14(+0.40%) |
Nov 17, 2010 | 36.09 | 36.09 | 35.19 | 35.76 | 30,022 | -0.23(-0.65%) |
Nov 16, 2010 | 35.86 | 37.11 | 35.64 | 36.00 | 33,696 | +0.13(+0.37%) |
Nov 15, 2010 | 35.76 | 35.86 | 35.51 | 35.86 | 15,961 | +0.48(+1.35%) |
Nov 12, 2010 | 35.62 | 35.92 | 35.31 | 35.39 | 12,139 | -0.32(-0.90%) |
Nov 11, 2010 | 34.92 | 37.52 | 34.17 | 35.71 | 26,254 | +0.83(+2.38%) |
Nov 10, 2010 | 35.18 | 35.18 | 34.65 | 34.88 | 6,672 | -0.08(-0.23%) |
Nov 09, 2010 | 34.07 | 35.30 | 33.83 | 34.96 | 16,595 | +1.22(+3.62%) |
Nov 08, 2010 | 33.66 | 33.92 | 33.38 | 33.74 | 10,626 | +0.08(+0.23%) |
Nov 05, 2010 | 33.87 | 34.04 | 33.58 | 33.66 | 11,277 | -0.44(-1.30%) |
Nov 04, 2010 | 33.64 | 34.25 | 33.56 | 34.10 | 11,149 | +0.95(+2.85%) |
Nov 03, 2010 | 33.43 | 33.54 | 33.09 | 33.16 | 4,503 | -0.36(-1.07%) |
Nov 02, 2010 | 32.75 | 33.65 | 32.68 | 33.52 | 10,916 | +0.63(+1.92%) |
Nov 01, 2010 | 33.02 | 33.02 | 32.66 | 32.88 | 15,418 | +0.27(+0.83%) |
Oct 29, 2010 | 32.93 | 32.93 | 32.32 | 32.61 | 13,267 | -0.62(-1.87%) |
Oct 28, 2010 | 33.79 | 34.03 | 32.82 | 33.24 | 8,589 | -0.62(-1.84%) |
Oct 27, 2010 | 33.74 | 34.51 | 33.67 | 33.86 | 5,323 | -0.51(-1.50%) |
Oct 25, 2010 | 34.04 | 34.59 | 33.78 | 34.37 | 11,568 | +0.33(+0.98%) |
Oct 22, 2010 | 34.51 | 34.51 | 33.96 | 34.04 | 11,558 | -0.32(-0.92%) |
Oct 21, 2010 | 34.75 | 34.94 | 34.16 | 34.35 | 5,776 | -0.11(-0.31%) |
Oct 20, 2010 | 34.20 | 34.61 | 33.43 | 34.46 | 19,198 | +0.17(+0.50%) |
Oct 19, 2010 | 34.82 | 35.02 | 34.11 | 34.29 | 23,149 | -0.56(-1.62%) |
Oct 18, 2010 | 34.82 | 35.18 | 34.75 | 34.85 | 7,599 | -0.25(-0.71%) |
Oct 15, 2010 | 34.82 | 35.26 | 34.82 | 35.10 | 7,742 | -0.09(-0.26%) |
Oct 14, 2010 | 35.59 | 35.59 | 34.87 | 35.19 | 9,019 | -0.34(-0.94%) |
Oct 13, 2010 | 35.18 | 35.62 | 35.18 | 35.53 | 12,893 | +0.20(+0.57%) |
Oct 12, 2010 | 35.08 | 35.39 | 34.82 | 35.33 | 22,185 | +0.07(+0.20%) |
Oct 11, 2010 | 34.61 | 35.39 | 34.47 | 35.26 | 28,088 | +0.78(+2.28%) |
Oct 08, 2010 | 34.47 | 34.64 | 33.68 | 34.47 | 34,285 | +0.18(+0.53%) |
Oct 07, 2010 | 34.00 | 34.58 | 33.85 | 34.29 | 1,765 | +0.01(+0.03%) |
Oct 06, 2010 | 34.82 | 34.83 | 34.12 | 34.28 | 40,258 | -0.70(-2.01%) |
Oct 05, 2010 | 36.76 | 37.26 | 34.92 | 34.99 | 226 | -1.78(-4.83%) |
Oct 04, 2010 | 39.06 | 39.60 | 36.27 | 36.76 | 103,922 | -2.77(-7.01%) |
Oct 01, 2010 | 39.53 | 39.67 | 36.32 | 39.53 | 135,347 | +3.42(+9.47%) |
Sep 30, 2010 | 36.05 | 36.35 | 35.43 | 36.11 | 903 | +0.45(+1.26%) |
Sep 29, 2010 | 35.27 | 36.05 | 34.91 | 35.66 | 59,280 | +0.03(+0.08%) |
Sep 28, 2010 | 32.99 | 36.25 | 32.99 | 35.64 | 931 | +2.48(+7.48%) |
Sep 27, 2010 | 32.35 | 33.20 | 32.35 | 33.15 | 27,386 | +0.82(+2.54%) |
Sep 24, 2010 | 31.98 | 32.59 | 31.98 | 32.33 | 24,690 | +0.34(+1.07%) |
Sep 23, 2010 | 31.95 | 32.31 | 31.73 | 31.99 | 110 | +0.05(+0.17%) |
Sep 22, 2010 | 31.98 | 32.29 | 31.66 | 31.94 | 12,671 | +0.20(+0.62%) |
Sep 21, 2010 | 31.56 | 31.89 | 31.47 | 31.74 | 13,537 | +0.27(+0.87%) |
Sep 20, 2010 | 30.63 | 31.60 | 30.63 | 31.47 | 76,308 | +1.08(+3.56%) |
Sep 17, 2010 | 30.38 | 30.90 | 30.09 | 30.38 | 23,137 | -0.65(-2.09%) |
Sep 15, 2010 | 31.53 | 31.53 | 30.84 | 31.03 | 27,601 | -0.44(-1.40%) |
Sep 14, 2010 | 31.21 | 31.74 | 30.91 | 31.48 | 51,664 | +0.29(+0.93%) |
Sep 13, 2010 | 31.58 | 31.98 | 30.96 | 31.19 | 43,374 | -0.11(-0.35%) |
Sep 10, 2010 | 30.84 | 31.45 | 30.20 | 31.30 | 56,331 | +0.83(+2.72%) |
Sep 09, 2010 | 32.02 | 32.63 | 29.75 | 30.47 | 348 | -1.06(-3.38%) |
Sep 08, 2010 | 28.75 | 31.75 | 28.75 | 31.53 | 379 | +2.80(+9.73%) |
Sep 07, 2010 | 29.30 | 29.30 | 28.13 | 28.73 | 1,285 | +0.45(+1.59%) |
Sep 03, 2010 | 28.28 | 28.28 | 27.58 | 28.28 | 36,541 | +0.00(+0.00%) |
Sep 02, 2010 | 27.08 | 28.61 | 27.06 | 28.28 | 95,754 | +1.22(+4.50%) |