Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.08 | 33.51 | 33.05 | 33.30 | 346,071 | -0.50(-1.47%) |
Nov 29, 2010 | 33.64 | 33.84 | 33.33 | 33.79 | 391,759 | +0.03(+0.08%) |
Nov 26, 2010 | 33.70 | 33.94 | 33.49 | 33.76 | 294,724 | -0.62(-1.79%) |
Nov 24, 2010 | 33.99 | 34.38 | 34.38 | 34.38 | 302,839 | +0.77(+2.29%) |
Nov 23, 2010 | 33.69 | 33.69 | 33.29 | 33.61 | 540,583 | -0.68(-1.98%) |
Nov 22, 2010 | 34.30 | 34.39 | 33.76 | 34.29 | 219,218 | +0.03(+0.08%) |
Nov 19, 2010 | 34.03 | 34.26 | 33.86 | 34.26 | 297,374 | -0.04(-0.12%) |
Nov 18, 2010 | 34.05 | 34.43 | 34.05 | 34.30 | 440,988 | +0.67(+2.00%) |
Nov 17, 2010 | 33.55 | 33.81 | 33.52 | 33.63 | 296,942 | +0.37(+1.11%) |
Nov 16, 2010 | 33.58 | 33.61 | 32.97 | 33.26 | 520,870 | -0.50(-1.47%) |
Nov 15, 2010 | 34.10 | 34.12 | 33.71 | 33.76 | 291,125 | -0.03(-0.08%) |
Nov 12, 2010 | 34.02 | 34.19 | 33.62 | 33.79 | 299,686 | -0.58(-1.69%) |
Nov 11, 2010 | 34.15 | 34.41 | 34.10 | 34.37 | 520,738 | -0.12(-0.35%) |
Nov 10, 2010 | 34.49 | 34.54 | 33.96 | 34.49 | 691,911 | +0.84(+2.48%) |
Nov 09, 2010 | 34.00 | 34.15 | 33.56 | 33.65 | 341,642 | -0.33(-0.98%) |
Nov 08, 2010 | 34.03 | 34.07 | 33.86 | 33.98 | 531,357 | -0.07(-0.21%) |
Nov 05, 2010 | 33.97 | 34.10 | 33.78 | 34.05 | 565,865 | +0.57(+1.69%) |
Nov 04, 2010 | 33.26 | 33.52 | 33.21 | 33.49 | 491,979 | +1.00(+3.07%) |
Nov 03, 2010 | 32.34 | 32.56 | 32.07 | 32.49 | 391,526 | +0.15(+0.46%) |
Nov 02, 2010 | 32.53 | 32.57 | 32.30 | 32.34 | 273,718 | +0.11(+0.33%) |
Nov 01, 2010 | 32.25 | 32.54 | 32.02 | 32.24 | 459,193 | -0.31(-0.96%) |
Oct 29, 2010 | 32.73 | 32.82 | 32.53 | 32.55 | 291,810 | -0.42(-1.29%) |
Oct 28, 2010 | 32.30 | 33.06 | 32.72 | 32.97 | 600,412 | +0.67(+2.08%) |
Oct 27, 2010 | 31.77 | 32.31 | 31.77 | 32.30 | 492,094 | -0.59(-1.81%) |
Oct 25, 2010 | 32.94 | 33.11 | 32.82 | 32.89 | 829,729 | -0.06(-0.17%) |
Oct 22, 2010 | 32.80 | 33.01 | 32.80 | 32.95 | 395,727 | +0.23(+0.69%) |
Oct 21, 2010 | 32.70 | 32.98 | 32.39 | 32.72 | 656,773 | -0.28(-0.84%) |
Oct 20, 2010 | 32.76 | 33.20 | 32.76 | 33.00 | 366,215 | +0.11(+0.34%) |
Oct 19, 2010 | 33.18 | 33.33 | 32.71 | 32.89 | 425,964 | -0.83(-2.46%) |
Oct 18, 2010 | 33.51 | 33.76 | 33.50 | 33.72 | 177,402 | +0.15(+0.44%) |
Oct 15, 2010 | 33.76 | 33.80 | 33.41 | 33.57 | 418,712 | -0.23(-0.67%) |
Oct 14, 2010 | 33.81 | 33.91 | 33.57 | 33.79 | 672,991 | +0.25(+0.76%) |
Oct 13, 2010 | 33.48 | 33.73 | 33.47 | 33.54 | 285,562 | +0.17(+0.51%) |
Oct 12, 2010 | 33.06 | 33.44 | 32.82 | 33.37 | 336,140 | +0.33(+1.01%) |
Oct 11, 2010 | 33.04 | 33.21 | 32.97 | 33.04 | 136,349 | -0.08(-0.23%) |
Oct 08, 2010 | 33.11 | 33.23 | 32.74 | 33.11 | 251,730 | +0.11(+0.32%) |
Oct 07, 2010 | 33.32 | 33.32 | 32.68 | 33.01 | 415,456 | -0.27(-0.81%) |
Oct 06, 2010 | 33.38 | 33.52 | 33.18 | 33.28 | 326,696 | -0.58(-1.71%) |
Oct 05, 2010 | 33.48 | 34.01 | 33.48 | 33.86 | 418,125 | +0.75(+2.27%) |
Oct 04, 2010 | 33.35 | 33.37 | 32.85 | 33.11 | 352,062 | -0.49(-1.45%) |
Oct 01, 2010 | 33.59 | 33.78 | 33.50 | 33.59 | 673,949 | +0.54(+1.63%) |
Sep 30, 2010 | 33.26 | 33.46 | 32.77 | 33.06 | 565,978 | -0.10(-0.30%) |
Sep 29, 2010 | 33.15 | 33.30 | 33.04 | 33.16 | 490,361 | +0.61(+1.87%) |
Sep 28, 2010 | 32.77 | 32.77 | 32.22 | 32.55 | 396,089 | +0.20(+0.61%) |
Sep 27, 2010 | 32.52 | 32.53 | 32.27 | 32.35 | 337,717 | +0.14(+0.44%) |
Sep 24, 2010 | 32.09 | 32.33 | 32.01 | 32.21 | 345,306 | +0.40(+1.25%) |
Sep 23, 2010 | 31.58 | 32.06 | 31.53 | 31.81 | 373,414 | -0.25(-0.77%) |
Sep 22, 2010 | 32.14 | 32.29 | 31.86 | 32.06 | 448,424 | -0.33(-1.01%) |
Sep 21, 2010 | 32.43 | 32.75 | 32.30 | 32.39 | 666,621 | +0.21(+0.64%) |
Sep 20, 2010 | 32.00 | 32.25 | 31.84 | 32.18 | 455,961 | +0.54(+1.70%) |
Sep 17, 2010 | 31.64 | 31.85 | 31.57 | 31.64 | 496,109 | -0.52(-1.61%) |
Sep 15, 2010 | 31.71 | 32.17 | 31.71 | 32.16 | 532,952 | +0.66(+2.09%) |
Sep 14, 2010 | 31.52 | 31.77 | 31.26 | 31.50 | 620,426 | -0.36(-1.13%) |
Sep 13, 2010 | 31.73 | 31.92 | 31.55 | 31.86 | 569,759 | +0.25(+0.81%) |
Sep 10, 2010 | 31.49 | 31.66 | 31.39 | 31.61 | 694,099 | +1.13(+3.71%) |
Sep 09, 2010 | 30.48 | 30.59 | 30.30 | 30.47 | 910,793 | +0.59(+1.97%) |
Sep 08, 2010 | 29.94 | 30.04 | 29.82 | 29.89 | 376,423 | +0.03(+0.09%) |
Sep 07, 2010 | 30.14 | 30.14 | 29.82 | 29.86 | 250,184 | -0.31(-1.03%) |
Sep 03, 2010 | 29.97 | 30.20 | 29.96 | 30.17 | 224,791 | +0.51(+1.72%) |
Sep 02, 2010 | 29.43 | 29.66 | 29.36 | 29.66 | 311,923 | -0.01(-0.02%) |