Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.40 | 31.68 | 31.20 | 31.41 | 7,299 | -0.53(-1.66%) |
Nov 29, 2010 | 31.59 | 31.94 | 31.49 | 31.94 | 7,207 | -0.40(-1.24%) |
Nov 26, 2010 | 32.69 | 32.77 | 32.34 | 32.34 | 6,695 | +0.04(+0.12%) |
Nov 24, 2010 | 32.09 | 32.30 | 32.30 | 32.30 | 8,861 | +0.40(+1.25%) |
Nov 23, 2010 | 32.45 | 32.45 | 31.75 | 31.90 | 15,996 | -1.21(-3.65%) |
Nov 22, 2010 | 33.21 | 33.24 | 32.71 | 33.11 | 6,241 | +0.11(+0.33%) |
Nov 19, 2010 | 32.72 | 33.05 | 32.57 | 33.00 | 9,947 | +0.35(+1.07%) |
Nov 18, 2010 | 32.40 | 32.65 | 32.32 | 32.65 | 3,089 | +0.66(+2.06%) |
Nov 17, 2010 | 32.05 | 32.10 | 31.90 | 31.99 | 16,526 | -0.06(-0.19%) |
Nov 16, 2010 | 32.64 | 32.66 | 32.00 | 32.05 | 10,719 | -1.43(-4.27%) |
Nov 15, 2010 | 33.23 | 33.48 | 33.16 | 33.48 | 95,068 | +0.07(+0.21%) |
Nov 12, 2010 | 33.77 | 34.00 | 33.28 | 33.41 | 26,392 | -0.54(-1.59%) |
Nov 11, 2010 | 33.74 | 34.00 | 33.74 | 33.95 | 6,787 | +0.40(+1.19%) |
Nov 10, 2010 | 33.65 | 33.70 | 33.23 | 33.55 | 8,587 | +0.24(+0.72%) |
Nov 09, 2010 | 33.92 | 33.92 | 33.26 | 33.31 | 14,308 | +0.51(+1.55%) |
Nov 08, 2010 | 32.70 | 32.85 | 32.60 | 32.80 | 72,385 | +0.25(+0.77%) |
Nov 05, 2010 | 32.28 | 32.65 | 32.21 | 32.55 | 11,132 | -0.55(-1.66%) |
Nov 04, 2010 | 33.34 | 33.34 | 32.94 | 33.10 | 19,484 | -0.85(-2.50%) |
Nov 03, 2010 | 33.70 | 34.00 | 33.66 | 33.95 | 5,923 | +0.35(+1.04%) |
Nov 02, 2010 | 33.60 | 33.65 | 33.30 | 33.60 | 6,183 | +1.08(+3.32%) |
Nov 01, 2010 | 32.55 | 32.70 | 32.35 | 32.52 | 20,986 | -0.09(-0.28%) |
Oct 29, 2010 | 32.60 | 32.72 | 32.45 | 32.61 | 5,878 | -0.07(-0.21%) |
Oct 28, 2010 | 32.62 | 32.90 | 32.50 | 32.68 | 19,441 | +0.43(+1.33%) |
Oct 27, 2010 | 32.30 | 32.38 | 31.99 | 32.25 | 40,350 | -0.95(-2.86%) |
Oct 25, 2010 | 33.36 | 33.54 | 33.20 | 33.20 | 2,973 | +0.54(+1.65%) |
Oct 22, 2010 | 32.81 | 32.81 | 32.49 | 32.66 | 4,495 | +0.23(+0.71%) |
Oct 21, 2010 | 32.57 | 32.83 | 32.38 | 32.43 | 22,787 | +0.43(+1.34%) |
Oct 20, 2010 | 31.75 | 32.33 | 31.75 | 32.00 | 28,656 | +0.53(+1.68%) |
Oct 19, 2010 | 31.61 | 32.04 | 31.47 | 31.47 | 23,673 | -1.13(-3.47%) |
Oct 18, 2010 | 32.46 | 32.61 | 32.38 | 32.60 | 5,599 | -0.23(-0.70%) |
Oct 15, 2010 | 32.92 | 33.05 | 32.69 | 32.83 | 5,729 | +0.39(+1.20%) |
Oct 14, 2010 | 32.45 | 32.60 | 32.34 | 32.44 | 19,065 | +0.19(+0.59%) |
Oct 13, 2010 | 32.57 | 32.57 | 32.10 | 32.25 | 10,606 | -0.07(-0.22%) |
Oct 12, 2010 | 32.35 | 32.40 | 32.10 | 32.32 | 88,101 | -0.28(-0.86%) |
Oct 11, 2010 | 32.90 | 32.94 | 32.60 | 32.60 | 3,486 | -0.06(-0.18%) |
Oct 08, 2010 | 32.65 | 32.74 | 32.51 | 32.66 | 5,806 | -0.06(-0.18%) |
Oct 07, 2010 | 32.97 | 32.97 | 32.65 | 32.72 | 6,246 | +0.62(+1.93%) |
Oct 06, 2010 | 31.80 | 32.10 | 31.80 | 32.10 | 13,075 | +0.40(+1.26%) |
Oct 05, 2010 | 31.12 | 31.74 | 30.99 | 31.70 | 9,037 | +1.29(+4.24%) |
Oct 04, 2010 | 31.15 | 31.20 | 30.36 | 30.41 | 18,866 | -1.09(-3.46%) |
Oct 01, 2010 | 31.25 | 31.50 | 31.03 | 31.50 | 5,359 | +0.58(+1.88%) |
Sep 30, 2010 | 31.39 | 31.48 | 30.84 | 30.92 | 4,380 | -0.38(-1.21%) |
Sep 29, 2010 | 31.30 | 31.55 | 31.21 | 31.30 | 14,592 | -0.15(-0.48%) |
Sep 28, 2010 | 30.97 | 31.50 | 30.75 | 31.45 | 9,133 | +0.25(+0.80%) |
Sep 27, 2010 | 31.57 | 31.58 | 31.20 | 31.20 | 4,609 | +0.15(+0.48%) |
Sep 24, 2010 | 30.39 | 31.08 | 30.39 | 31.05 | 14,570 | +2.19(+7.59%) |
Sep 23, 2010 | 28.75 | 29.20 | 28.75 | 28.86 | 9,111 | -0.53(-1.80%) |
Sep 22, 2010 | 29.15 | 29.40 | 29.15 | 29.39 | 5,512 | +0.65(+2.26%) |
Sep 21, 2010 | 28.65 | 28.96 | 28.51 | 28.74 | 2,163 | +0.14(+0.49%) |
Sep 20, 2010 | 28.10 | 28.60 | 28.10 | 28.60 | 6,575 | +0.53(+1.89%) |
Sep 17, 2010 | 28.29 | 28.29 | 27.99 | 28.07 | 9,425 | -0.13(-0.46%) |
Sep 15, 2010 | 28.05 | 28.25 | 28.05 | 28.20 | 16,311 | +0.33(+1.18%) |
Sep 14, 2010 | 27.49 | 28.10 | 27.49 | 27.87 | 156,101 | +0.30(+1.09%) |
Sep 13, 2010 | 27.70 | 27.70 | 27.46 | 27.57 | 64,866 | +0.57(+2.11%) |
Sep 10, 2010 | 26.87 | 27.07 | 26.87 | 27.00 | 1,983 | +0.08(+0.30%) |
Sep 09, 2010 | 27.13 | 27.23 | 26.88 | 26.92 | 49,274 | +0.17(+0.64%) |
Sep 08, 2010 | 26.79 | 27.00 | 26.70 | 26.75 | 4,686 | +0.29(+1.10%) |
Sep 07, 2010 | 26.50 | 26.65 | 26.38 | 26.46 | 12,357 | -0.47(-1.75%) |
Sep 03, 2010 | 26.98 | 27.00 | 26.70 | 26.93 | 7,853 | +0.18(+0.67%) |
Sep 02, 2010 | 26.65 | 26.85 | 26.65 | 26.75 | 6,180 | +0.00(+0.00%) |