Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.54 | 33.97 | 33.44 | 33.59 | 836,467 | -0.40(-1.17%) |
Nov 29, 2010 | 34.73 | 34.84 | 33.40 | 33.99 | 424,625 | -1.12(-3.19%) |
Nov 26, 2010 | 34.81 | 35.52 | 34.70 | 35.11 | 130,368 | -0.03(-0.07%) |
Nov 24, 2010 | 34.42 | 35.14 | 35.14 | 35.14 | 399,189 | +0.93(+2.71%) |
Nov 23, 2010 | 34.32 | 34.60 | 33.70 | 34.21 | 274,322 | -0.55(-1.57%) |
Nov 22, 2010 | 34.41 | 35.56 | 33.92 | 34.76 | 381,001 | +0.28(+0.80%) |
Nov 19, 2010 | 34.10 | 34.58 | 33.64 | 34.48 | 279,033 | +0.24(+0.71%) |
Nov 18, 2010 | 33.61 | 34.89 | 33.57 | 34.24 | 626,947 | +0.86(+2.57%) |
Nov 17, 2010 | 32.98 | 33.53 | 32.91 | 33.38 | 419,625 | +0.54(+1.63%) |
Nov 16, 2010 | 32.63 | 33.65 | 32.31 | 32.84 | 461,788 | -0.03(-0.11%) |
Nov 15, 2010 | 32.84 | 33.57 | 32.73 | 32.88 | 318,558 | +0.22(+0.66%) |
Nov 12, 2010 | 32.66 | 33.41 | 32.39 | 32.66 | 444,680 | -0.54(-1.62%) |
Nov 11, 2010 | 32.45 | 33.44 | 32.27 | 33.20 | 654,234 | +0.16(+0.50%) |
Nov 10, 2010 | 32.72 | 33.07 | 31.89 | 33.03 | 547,628 | +0.42(+1.27%) |
Nov 09, 2010 | 33.62 | 33.75 | 32.36 | 32.62 | 512,286 | -0.92(-2.73%) |
Nov 08, 2010 | 32.82 | 33.57 | 31.96 | 33.54 | 483,571 | +0.48(+1.47%) |
Nov 05, 2010 | 32.32 | 33.29 | 32.01 | 33.05 | 415,331 | +0.81(+2.52%) |
Nov 04, 2010 | 32.00 | 32.45 | 31.58 | 32.24 | 656,145 | +0.94(+3.01%) |
Nov 03, 2010 | 30.44 | 31.44 | 30.26 | 31.30 | 739,150 | +0.94(+3.11%) |
Nov 02, 2010 | 30.61 | 30.75 | 29.45 | 30.35 | 458,477 | +0.29(+0.95%) |
Nov 01, 2010 | 30.78 | 31.30 | 29.76 | 30.07 | 421,687 | -0.44(-1.45%) |
Oct 29, 2010 | 29.91 | 30.65 | 29.68 | 30.51 | 436,700 | +0.49(+1.64%) |
Oct 28, 2010 | 30.42 | 30.53 | 29.37 | 30.01 | 572,228 | -0.19(-0.63%) |
Oct 27, 2010 | 30.08 | 30.46 | 29.31 | 30.21 | 647,659 | +2.22(+7.95%) |
Oct 25, 2010 | 28.02 | 28.98 | 27.87 | 27.98 | 345,298 | +0.21(+0.75%) |
Oct 22, 2010 | 27.86 | 28.00 | 27.23 | 27.77 | 271,119 | +0.03(+0.12%) |
Oct 21, 2010 | 28.09 | 28.85 | 27.02 | 27.74 | 389,455 | -0.07(-0.25%) |
Oct 20, 2010 | 27.49 | 28.23 | 27.34 | 27.81 | 312,094 | +0.50(+1.84%) |
Oct 19, 2010 | 27.70 | 28.57 | 26.98 | 27.31 | 565,231 | -0.93(-3.31%) |
Oct 18, 2010 | 28.06 | 28.31 | 27.34 | 28.24 | 509,128 | -0.46(-1.60%) |
Oct 15, 2010 | 29.24 | 29.42 | 28.40 | 28.70 | 452,252 | -0.10(-0.33%) |
Oct 14, 2010 | 28.81 | 29.03 | 28.40 | 28.79 | 613,985 | +0.01(+0.03%) |
Oct 13, 2010 | 28.85 | 29.35 | 28.51 | 28.79 | 817,340 | +0.24(+0.85%) |
Oct 12, 2010 | 27.51 | 28.76 | 27.26 | 28.54 | 526,427 | +1.00(+3.61%) |
Oct 11, 2010 | 27.69 | 28.03 | 27.21 | 27.55 | 434,814 | -0.18(-0.66%) |
Oct 08, 2010 | 27.73 | 27.91 | 26.95 | 27.73 | 365,250 | +0.54(+2.00%) |
Oct 07, 2010 | 27.28 | 27.57 | 26.54 | 27.19 | 561 | +0.09(+0.32%) |
Oct 06, 2010 | 26.72 | 27.12 | 26.28 | 27.10 | 563,247 | +0.26(+0.97%) |
Oct 05, 2010 | 25.96 | 27.25 | 25.96 | 26.84 | 540,725 | +1.25(+4.90%) |
Oct 04, 2010 | 25.74 | 25.81 | 25.10 | 25.58 | 571,275 | -0.19(-0.74%) |
Oct 01, 2010 | 25.78 | 26.43 | 25.62 | 25.78 | 391,349 | -0.08(-0.31%) |
Sep 30, 2010 | 25.85 | 26.18 | 24.49 | 25.86 | 571,571 | +0.76(+3.01%) |
Sep 29, 2010 | 24.65 | 25.27 | 24.50 | 25.10 | 274,378 | +0.26(+1.04%) |
Sep 28, 2010 | 24.79 | 24.92 | 24.13 | 24.84 | 264 | +0.07(+0.28%) |
Sep 27, 2010 | 24.28 | 25.04 | 24.08 | 24.77 | 287,867 | +0.48(+1.96%) |
Sep 24, 2010 | 23.34 | 24.49 | 23.14 | 24.30 | 437,410 | +1.34(+5.84%) |
Sep 23, 2010 | 22.95 | 23.47 | 22.61 | 22.95 | 30,791 | -0.13(-0.56%) |
Sep 22, 2010 | 23.34 | 23.77 | 22.82 | 23.08 | 431,516 | -0.33(-1.40%) |
Sep 21, 2010 | 23.86 | 24.09 | 23.21 | 23.41 | 393,810 | -0.54(-2.24%) |
Sep 20, 2010 | 23.45 | 24.04 | 23.36 | 23.95 | 457,946 | +0.66(+2.82%) |
Sep 17, 2010 | 23.29 | 24.54 | 23.02 | 23.29 | 738,683 | -1.17(-4.78%) |
Sep 15, 2010 | 24.22 | 24.66 | 23.90 | 24.46 | 248,346 | +0.06(+0.25%) |
Sep 14, 2010 | 23.76 | 24.88 | 23.76 | 24.40 | 448,866 | +0.61(+2.58%) |
Sep 13, 2010 | 23.52 | 24.07 | 23.28 | 23.79 | 352,708 | +0.71(+3.07%) |
Sep 10, 2010 | 23.33 | 23.70 | 22.95 | 23.08 | 390,479 | -0.10(-0.41%) |
Sep 09, 2010 | 24.52 | 24.52 | 23.06 | 23.17 | 375,006 | -0.94(-3.91%) |
Sep 08, 2010 | 23.88 | 24.24 | 23.52 | 24.11 | 344,101 | +0.39(+1.64%) |
Sep 07, 2010 | 24.63 | 24.63 | 23.62 | 23.72 | 893 | -1.13(-4.56%) |
Sep 03, 2010 | 24.00 | 25.25 | 23.99 | 24.86 | 355,002 | +1.22(+5.16%) |
Sep 02, 2010 | 23.04 | 24.12 | 22.99 | 23.64 | 792 | +0.51(+2.21%) |