Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.45 | 35.25 | 34.09 | 34.59 | 263,030 | -0.23(-0.65%) |
Nov 29, 2010 | 34.87 | 35.06 | 33.86 | 34.81 | 368,722 | -0.41(-1.18%) |
Nov 26, 2010 | 34.55 | 35.50 | 34.55 | 35.23 | 120,412 | +0.30(+0.85%) |
Nov 24, 2010 | 33.80 | 34.93 | 34.93 | 34.93 | 402,081 | +1.72(+5.19%) |
Nov 23, 2010 | 32.76 | 33.28 | 32.52 | 33.21 | 269,916 | -0.08(-0.23%) |
Nov 22, 2010 | 32.31 | 33.44 | 32.27 | 33.28 | 324,349 | +0.86(+2.66%) |
Nov 19, 2010 | 32.71 | 32.94 | 32.39 | 32.42 | 331,084 | -0.40(-1.20%) |
Nov 18, 2010 | 33.07 | 33.25 | 32.68 | 32.82 | 205,157 | +0.33(+1.02%) |
Nov 17, 2010 | 32.25 | 32.66 | 32.14 | 32.49 | 204,978 | +0.25(+0.76%) |
Nov 16, 2010 | 32.54 | 33.06 | 31.65 | 32.24 | 280,470 | -0.62(-1.89%) |
Nov 15, 2010 | 32.82 | 33.29 | 32.47 | 32.86 | 228,345 | +0.29(+0.89%) |
Nov 12, 2010 | 33.08 | 33.08 | 32.11 | 32.57 | 250,060 | -0.77(-2.31%) |
Nov 11, 2010 | 32.23 | 33.85 | 32.20 | 33.34 | 286,332 | +0.62(+1.88%) |
Nov 10, 2010 | 32.11 | 32.77 | 31.78 | 32.73 | 323,558 | +0.54(+1.67%) |
Nov 09, 2010 | 33.37 | 33.45 | 32.02 | 32.19 | 569,118 | -1.08(-3.25%) |
Nov 08, 2010 | 33.21 | 33.66 | 32.92 | 33.27 | 389,747 | +0.03(+0.10%) |
Nov 05, 2010 | 33.35 | 33.60 | 32.98 | 33.24 | 201,528 | +0.00(+0.00%) |
Nov 04, 2010 | 33.38 | 33.60 | 32.78 | 33.24 | 569,685 | +0.27(+0.81%) |
Nov 03, 2010 | 32.05 | 33.23 | 31.94 | 32.97 | 897,413 | +1.55(+4.95%) |
Nov 02, 2010 | 29.21 | 32.01 | 28.99 | 31.42 | 1,260,320 | +4.01(+14.62%) |
Nov 01, 2010 | 28.79 | 28.80 | 27.35 | 27.41 | 1,183,194 | -1.33(-4.62%) |
Oct 29, 2010 | 28.22 | 28.85 | 28.15 | 28.74 | 492,378 | +0.44(+1.56%) |
Oct 28, 2010 | 29.12 | 29.59 | 28.18 | 28.30 | 569,739 | -0.71(-2.45%) |
Oct 27, 2010 | 29.54 | 29.54 | 28.72 | 29.01 | 258,105 | -2.03(-6.53%) |
Oct 25, 2010 | 31.79 | 32.03 | 30.94 | 31.04 | 272,905 | -0.62(-1.94%) |
Oct 22, 2010 | 30.74 | 31.85 | 30.68 | 31.65 | 295,391 | +1.03(+3.36%) |
Oct 21, 2010 | 30.36 | 31.11 | 29.83 | 30.62 | 457,760 | +0.33(+1.09%) |
Oct 20, 2010 | 31.19 | 31.19 | 30.23 | 30.29 | 487,153 | -0.61(-1.97%) |
Oct 19, 2010 | 31.28 | 32.21 | 30.77 | 30.90 | 361,750 | -0.92(-2.89%) |
Oct 18, 2010 | 32.27 | 32.27 | 31.75 | 31.82 | 591,972 | -1.07(-3.27%) |
Oct 15, 2010 | 32.79 | 33.45 | 32.32 | 32.90 | 504,946 | +0.36(+1.11%) |
Oct 14, 2010 | 32.58 | 32.70 | 32.16 | 32.53 | 299,546 | +0.14(+0.42%) |
Oct 13, 2010 | 32.71 | 33.17 | 32.31 | 32.40 | 376,438 | -0.20(-0.62%) |
Oct 12, 2010 | 31.72 | 32.92 | 31.24 | 32.60 | 600,929 | +0.79(+2.48%) |
Oct 11, 2010 | 30.35 | 32.05 | 30.22 | 31.81 | 821,018 | +1.56(+5.16%) |
Oct 08, 2010 | 30.25 | 30.62 | 29.98 | 30.25 | 241,213 | +0.11(+0.37%) |
Oct 07, 2010 | 29.81 | 30.27 | 29.57 | 30.14 | 548 | +0.58(+1.95%) |
Oct 06, 2010 | 29.98 | 30.42 | 29.39 | 29.56 | 434,491 | -0.59(-1.95%) |
Oct 05, 2010 | 29.50 | 30.27 | 29.24 | 30.15 | 369,879 | +1.15(+3.97%) |
Oct 04, 2010 | 28.91 | 29.33 | 28.66 | 29.00 | 243,510 | -0.11(-0.38%) |
Oct 01, 2010 | 29.11 | 29.46 | 28.79 | 29.11 | 404,554 | -0.02(-0.05%) |
Sep 30, 2010 | 29.12 | 29.72 | 28.64 | 29.12 | 375,871 | -0.03(-0.10%) |
Sep 29, 2010 | 28.12 | 29.69 | 28.12 | 29.15 | 572,555 | +1.01(+3.59%) |
Sep 28, 2010 | 28.10 | 28.29 | 27.33 | 28.14 | 257 | -0.10(-0.34%) |
Sep 27, 2010 | 27.76 | 28.56 | 27.70 | 28.24 | 244,577 | +0.41(+1.47%) |
Sep 24, 2010 | 26.94 | 27.99 | 26.72 | 27.83 | 422,417 | +1.13(+4.22%) |
Sep 23, 2010 | 26.71 | 27.57 | 26.34 | 26.71 | 30,056 | +0.43(+1.65%) |
Sep 22, 2010 | 26.54 | 26.78 | 25.64 | 26.27 | 273,927 | -0.32(-1.22%) |
Sep 21, 2010 | 27.15 | 27.19 | 26.34 | 26.60 | 254,659 | -0.45(-1.68%) |
Sep 20, 2010 | 26.69 | 27.12 | 26.09 | 27.05 | 454,182 | +0.70(+2.65%) |
Sep 17, 2010 | 26.35 | 26.97 | 26.25 | 26.35 | 341,018 | -0.49(-1.81%) |
Sep 15, 2010 | 26.82 | 26.98 | 26.56 | 26.84 | 244,875 | -0.21(-0.77%) |
Sep 14, 2010 | 27.23 | 27.83 | 27.02 | 27.04 | 541,108 | -0.39(-1.44%) |
Sep 13, 2010 | 26.57 | 27.45 | 26.49 | 27.44 | 909,501 | +1.21(+4.62%) |
Sep 10, 2010 | 24.10 | 26.29 | 23.95 | 26.23 | 1,235,645 | +2.34(+9.81%) |
Sep 09, 2010 | 24.34 | 24.50 | 23.74 | 23.88 | 237,062 | -0.01(-0.03%) |
Sep 08, 2010 | 24.38 | 24.41 | 23.79 | 23.89 | 248,423 | -0.18(-0.75%) |
Sep 07, 2010 | 24.89 | 24.97 | 23.92 | 24.07 | 871 | -1.03(-4.10%) |
Sep 03, 2010 | 25.02 | 25.86 | 24.67 | 25.10 | 509,483 | +0.49(+1.97%) |
Sep 02, 2010 | 22.01 | 24.62 | 21.76 | 24.61 | 434 | +2.47(+11.17%) |