Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.89 | 33.15 | 32.77 | 33.06 | 61,638 | -0.16(-0.49%) |
Nov 29, 2010 | 33.36 | 33.36 | 32.90 | 33.23 | 144,388 | -0.46(-1.37%) |
Nov 26, 2010 | 33.54 | 33.80 | 33.54 | 33.69 | 101,288 | -0.32(-0.93%) |
Nov 24, 2010 | 33.91 | 34.00 | 34.00 | 34.00 | 39,367 | +0.32(+0.95%) |
Nov 23, 2010 | 34.01 | 34.01 | 33.58 | 33.68 | 54,544 | -0.72(-2.09%) |
Nov 22, 2010 | 34.49 | 34.49 | 34.06 | 34.40 | 83,915 | -0.27(-0.79%) |
Nov 19, 2010 | 34.34 | 34.68 | 34.23 | 34.68 | 237,783 | +0.18(+0.51%) |
Nov 18, 2010 | 34.44 | 34.54 | 34.40 | 34.50 | 42,382 | +0.52(+1.53%) |
Nov 17, 2010 | 33.88 | 34.08 | 33.85 | 33.98 | 200,958 | +0.06(+0.18%) |
Nov 16, 2010 | 34.42 | 34.42 | 33.79 | 33.92 | 146,313 | -0.67(-1.94%) |
Nov 15, 2010 | 34.83 | 34.86 | 34.57 | 34.59 | 43,686 | -0.03(-0.08%) |
Nov 12, 2010 | 34.71 | 34.85 | 34.45 | 34.62 | 148,835 | -0.28(-0.80%) |
Nov 11, 2010 | 35.01 | 35.01 | 34.81 | 34.89 | 219,288 | -0.35(-1.00%) |
Nov 10, 2010 | 35.20 | 35.28 | 34.85 | 35.25 | 127,781 | +0.12(+0.35%) |
Nov 09, 2010 | 35.45 | 35.53 | 35.01 | 35.13 | 97,490 | -0.23(-0.66%) |
Nov 08, 2010 | 35.39 | 35.41 | 35.17 | 35.36 | 73,294 | -0.23(-0.66%) |
Nov 05, 2010 | 35.63 | 35.63 | 35.38 | 35.59 | 178,140 | -0.23(-0.65%) |
Nov 04, 2010 | 35.70 | 35.84 | 35.69 | 35.83 | 180,864 | +0.44(+1.25%) |
Nov 03, 2010 | 35.32 | 35.39 | 35.04 | 35.38 | 176,600 | +0.13(+0.38%) |
Nov 02, 2010 | 35.17 | 35.32 | 35.17 | 35.25 | 65,760 | +0.43(+1.24%) |
Nov 01, 2010 | 34.86 | 35.01 | 34.69 | 34.82 | 42,210 | -0.04(-0.10%) |
Oct 29, 2010 | 34.79 | 34.90 | 34.72 | 34.85 | 77,355 | +0.05(+0.15%) |
Oct 28, 2010 | 34.92 | 34.92 | 34.67 | 34.80 | 108,786 | +0.44(+1.28%) |
Oct 27, 2010 | 34.44 | 34.44 | 34.10 | 34.36 | 145,803 | -0.24(-0.69%) |
Oct 25, 2010 | 34.76 | 34.80 | 34.59 | 34.60 | 76,667 | +0.11(+0.32%) |
Oct 22, 2010 | 34.46 | 34.51 | 34.39 | 34.49 | 27,930 | +0.03(+0.08%) |
Oct 21, 2010 | 34.63 | 34.79 | 34.27 | 34.46 | 70,841 | -0.26(-0.76%) |
Oct 20, 2010 | 34.19 | 34.79 | 34.19 | 34.72 | 78,473 | +0.61(+1.78%) |
Oct 19, 2010 | 34.44 | 34.44 | 33.97 | 34.12 | 99,688 | -0.72(-2.08%) |
Oct 18, 2010 | 34.63 | 34.90 | 34.59 | 34.84 | 80,534 | +0.20(+0.57%) |
Oct 15, 2010 | 34.87 | 34.87 | 34.49 | 34.64 | 98,077 | -0.01(-0.03%) |
Oct 14, 2010 | 34.61 | 34.79 | 34.51 | 34.65 | 58,386 | +0.18(+0.51%) |
Oct 13, 2010 | 34.43 | 34.59 | 34.38 | 34.48 | 121,122 | +0.19(+0.56%) |
Oct 12, 2010 | 34.10 | 34.29 | 33.84 | 34.28 | 131,162 | +0.10(+0.29%) |
Oct 11, 2010 | 34.28 | 34.34 | 34.19 | 34.19 | 101,994 | -0.06(-0.17%) |
Oct 08, 2010 | 34.24 | 34.30 | 33.99 | 34.24 | 113,728 | +0.12(+0.36%) |
Oct 07, 2010 | 34.48 | 34.52 | 33.95 | 34.12 | 319,418 | -0.11(-0.31%) |
Oct 06, 2010 | 34.27 | 34.33 | 34.06 | 34.23 | 79,332 | -0.02(-0.05%) |
Oct 05, 2010 | 33.92 | 34.33 | 33.92 | 34.24 | 52,968 | +0.64(+1.89%) |
Oct 04, 2010 | 33.57 | 33.78 | 33.43 | 33.61 | 81,789 | -0.17(-0.51%) |
Oct 01, 2010 | 33.78 | 33.83 | 33.56 | 33.78 | 118,282 | +0.38(+1.13%) |
Sep 30, 2010 | 33.65 | 33.77 | 33.24 | 33.40 | 134,149 | -0.17(-0.50%) |
Sep 29, 2010 | 33.62 | 33.72 | 33.48 | 33.57 | 167,119 | -0.12(-0.36%) |
Sep 28, 2010 | 33.57 | 33.74 | 33.23 | 33.69 | 67,222 | +0.13(+0.38%) |
Sep 27, 2010 | 33.58 | 33.67 | 33.40 | 33.57 | 551,503 | +0.01(+0.03%) |
Sep 24, 2010 | 33.50 | 33.58 | 33.38 | 33.55 | 151,576 | +0.61(+1.86%) |
Sep 23, 2010 | 33.01 | 33.29 | 32.94 | 32.94 | 140,988 | -0.34(-1.04%) |
Sep 22, 2010 | 33.35 | 33.43 | 33.15 | 33.29 | 90,971 | -0.02(-0.07%) |
Sep 21, 2010 | 33.28 | 33.48 | 33.08 | 33.31 | 177,551 | +0.11(+0.33%) |
Sep 20, 2010 | 32.89 | 33.26 | 32.80 | 33.20 | 300,519 | +0.55(+1.70%) |
Sep 17, 2010 | 32.64 | 32.81 | 32.56 | 32.64 | 69,439 | -0.05(-0.16%) |
Sep 15, 2010 | 32.46 | 32.72 | 32.41 | 32.70 | 45,444 | +0.15(+0.45%) |
Sep 14, 2010 | 32.31 | 32.68 | 32.31 | 32.55 | 36,678 | +0.16(+0.49%) |
Sep 13, 2010 | 32.30 | 32.39 | 32.23 | 32.39 | 175,600 | +0.30(+0.95%) |
Sep 10, 2010 | 32.05 | 32.09 | 31.95 | 32.09 | 45,453 | +0.07(+0.22%) |
Sep 09, 2010 | 32.07 | 32.12 | 31.93 | 32.02 | 51,778 | +0.13(+0.40%) |
Sep 08, 2010 | 31.87 | 32.06 | 31.81 | 31.89 | 63,128 | +0.17(+0.53%) |
Sep 07, 2010 | 31.83 | 31.84 | 31.68 | 31.72 | 58,526 | -0.35(-1.09%) |
Sep 03, 2010 | 32.02 | 32.07 | 31.77 | 32.07 | 75,999 | +0.27(+0.84%) |
Sep 02, 2010 | 31.62 | 31.81 | 31.54 | 31.80 | 184,793 | +0.05(+0.17%) |