Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.22 | 33.25 | 32.88 | 33.15 | 566,313 | -0.18(-0.55%) |
Nov 29, 2010 | 33.18 | 33.51 | 32.90 | 33.33 | 375,390 | -0.09(-0.28%) |
Nov 26, 2010 | 33.21 | 33.51 | 33.14 | 33.43 | 242,497 | +0.01(+0.03%) |
Nov 24, 2010 | 32.91 | 33.42 | 33.42 | 33.42 | 342,525 | +0.61(+1.86%) |
Nov 23, 2010 | 32.74 | 32.92 | 32.52 | 32.81 | 467,151 | -0.26(-0.78%) |
Nov 22, 2010 | 32.98 | 33.26 | 32.90 | 33.06 | 711,564 | +0.02(+0.07%) |
Nov 19, 2010 | 33.02 | 33.18 | 32.90 | 33.04 | 229,798 | +0.00(+0.01%) |
Nov 18, 2010 | 32.77 | 33.31 | 32.76 | 33.03 | 477,104 | +0.47(+1.44%) |
Nov 17, 2010 | 32.66 | 32.74 | 32.41 | 32.57 | 368,687 | +0.00(+0.01%) |
Nov 16, 2010 | 32.96 | 33.46 | 32.27 | 32.56 | 1,445,854 | +0.72(+2.25%) |
Nov 15, 2010 | 31.76 | 32.14 | 31.61 | 31.84 | 494,440 | +0.19(+0.60%) |
Nov 12, 2010 | 31.58 | 31.77 | 31.44 | 31.66 | 757,899 | -0.09(-0.29%) |
Nov 11, 2010 | 31.68 | 31.76 | 31.46 | 31.75 | 427,719 | -0.19(-0.61%) |
Nov 10, 2010 | 32.08 | 32.08 | 31.66 | 31.94 | 479,844 | -0.12(-0.38%) |
Nov 09, 2010 | 32.40 | 32.47 | 31.95 | 32.06 | 411,544 | -0.27(-0.84%) |
Nov 08, 2010 | 32.58 | 32.62 | 32.16 | 32.33 | 437,429 | -0.33(-1.02%) |
Nov 05, 2010 | 32.60 | 32.73 | 32.44 | 32.67 | 265,419 | +0.05(+0.15%) |
Nov 04, 2010 | 32.73 | 32.92 | 32.48 | 32.62 | 539,120 | +0.17(+0.52%) |
Nov 03, 2010 | 32.79 | 32.86 | 32.13 | 32.45 | 469,589 | -0.34(-1.05%) |
Nov 02, 2010 | 32.43 | 32.79 | 32.43 | 32.79 | 456,441 | +0.50(+1.56%) |
Nov 01, 2010 | 32.28 | 32.32 | 32.11 | 32.29 | 553,227 | +0.22(+0.68%) |
Oct 29, 2010 | 31.76 | 32.13 | 31.76 | 32.07 | 305,695 | +0.22(+0.68%) |
Oct 28, 2010 | 31.93 | 32.03 | 31.58 | 31.85 | 346,736 | +0.03(+0.09%) |
Oct 27, 2010 | 31.67 | 31.83 | 31.34 | 31.82 | 362,310 | +0.15(+0.49%) |
Oct 25, 2010 | 31.64 | 31.96 | 31.49 | 31.67 | 374,008 | +0.07(+0.21%) |
Oct 22, 2010 | 31.43 | 31.60 | 31.21 | 31.60 | 475,808 | +0.15(+0.48%) |
Oct 21, 2010 | 30.80 | 31.67 | 30.80 | 31.45 | 924,309 | +0.74(+2.39%) |
Oct 20, 2010 | 30.29 | 30.89 | 30.22 | 30.72 | 455,608 | +0.52(+1.71%) |
Oct 19, 2010 | 30.22 | 30.39 | 29.87 | 30.20 | 564,573 | -0.29(-0.95%) |
Oct 18, 2010 | 30.60 | 30.60 | 30.42 | 30.49 | 496,298 | -0.15(-0.51%) |
Oct 15, 2010 | 30.90 | 31.07 | 30.45 | 30.64 | 357,339 | -0.01(-0.05%) |
Oct 14, 2010 | 30.86 | 30.89 | 30.48 | 30.66 | 312,735 | -0.25(-0.81%) |
Oct 13, 2010 | 30.66 | 31.45 | 30.25 | 30.91 | 516,478 | +0.29(+0.93%) |
Oct 12, 2010 | 30.65 | 30.75 | 30.16 | 30.62 | 474,596 | -0.05(-0.17%) |
Oct 11, 2010 | 30.74 | 30.84 | 30.58 | 30.68 | 281,472 | -0.07(-0.24%) |
Oct 08, 2010 | 30.75 | 30.79 | 30.16 | 30.75 | 407,255 | +0.56(+1.86%) |
Oct 07, 2010 | 30.34 | 30.42 | 30.03 | 30.19 | 231,746 | -0.01(-0.03%) |
Oct 06, 2010 | 30.12 | 30.34 | 30.12 | 30.20 | 427,936 | +0.09(+0.31%) |
Oct 05, 2010 | 29.52 | 30.40 | 29.51 | 30.11 | 936,942 | +0.59(+1.98%) |
Oct 04, 2010 | 29.89 | 30.03 | 29.47 | 29.52 | 384,380 | -0.48(-1.60%) |
Oct 01, 2010 | 30.00 | 30.36 | 29.81 | 30.00 | 522,015 | -0.03(-0.10%) |
Sep 30, 2010 | 30.57 | 30.79 | 29.95 | 30.03 | 909,525 | -0.49(-1.60%) |
Sep 29, 2010 | 29.80 | 30.56 | 29.80 | 30.52 | 733,589 | +0.61(+2.02%) |
Sep 28, 2010 | 29.74 | 29.99 | 29.37 | 29.91 | 1,022,072 | +0.06(+0.21%) |
Sep 27, 2010 | 30.26 | 31.29 | 29.84 | 29.85 | 1,398,887 | -0.27(-0.90%) |
Sep 24, 2010 | 29.86 | 30.20 | 29.86 | 30.12 | 272,480 | +0.55(+1.85%) |
Sep 23, 2010 | 29.84 | 29.88 | 29.53 | 29.57 | 421,905 | -0.38(-1.28%) |
Sep 22, 2010 | 30.12 | 30.41 | 29.81 | 29.96 | 345,763 | -0.28(-0.91%) |
Sep 21, 2010 | 30.74 | 30.79 | 30.11 | 30.23 | 747,908 | -0.53(-1.71%) |
Sep 20, 2010 | 30.61 | 30.92 | 30.49 | 30.76 | 575,318 | +0.20(+0.65%) |
Sep 17, 2010 | 30.56 | 30.68 | 29.94 | 30.56 | 938,042 | +0.60(+2.02%) |
Sep 15, 2010 | 29.72 | 29.98 | 29.52 | 29.96 | 526,927 | +0.19(+0.65%) |
Sep 14, 2010 | 29.95 | 29.96 | 29.69 | 29.76 | 361,246 | -0.29(-0.97%) |
Sep 13, 2010 | 29.76 | 30.07 | 29.69 | 30.05 | 588,920 | +0.56(+1.89%) |
Sep 10, 2010 | 29.54 | 29.82 | 29.28 | 29.50 | 556,074 | +0.00(+0.02%) |
Sep 09, 2010 | 29.92 | 30.03 | 29.41 | 29.49 | 552,353 | -0.03(-0.11%) |
Sep 08, 2010 | 29.35 | 29.57 | 29.30 | 29.53 | 558,459 | +0.32(+1.11%) |
Sep 07, 2010 | 29.56 | 29.59 | 29.20 | 29.20 | 745,939 | -0.52(-1.76%) |
Sep 03, 2010 | 29.76 | 29.96 | 29.51 | 29.72 | 1,026,013 | +0.08(+0.28%) |
Sep 02, 2010 | 28.80 | 29.64 | 28.75 | 29.64 | 411 | +0.85(+2.96%) |