Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.90 | 34.98 | 34.33 | 34.51 | 65,914 | -0.56(-1.59%) |
Nov 29, 2010 | 35.12 | 35.25 | 34.75 | 35.07 | 71,163 | +0.24(+0.69%) |
Nov 26, 2010 | 35.16 | 35.17 | 34.59 | 34.83 | 32,409 | -0.10(-0.29%) |
Nov 24, 2010 | 34.64 | 34.93 | 34.93 | 34.93 | 92,413 | +0.82(+2.40%) |
Nov 23, 2010 | 33.07 | 34.21 | 32.74 | 34.11 | 61,212 | +0.69(+2.06%) |
Nov 22, 2010 | 33.73 | 33.96 | 33.15 | 33.42 | 38,060 | -0.48(-1.42%) |
Nov 19, 2010 | 34.71 | 34.92 | 33.55 | 33.90 | 71,339 | -1.11(-3.17%) |
Nov 18, 2010 | 34.75 | 35.25 | 34.75 | 35.01 | 37,732 | +0.94(+2.76%) |
Nov 17, 2010 | 33.78 | 34.45 | 33.70 | 34.07 | 40,707 | +0.13(+0.39%) |
Nov 16, 2010 | 35.39 | 35.39 | 33.75 | 33.94 | 123,045 | -1.79(-5.01%) |
Nov 15, 2010 | 35.17 | 36.50 | 35.07 | 35.73 | 148,315 | +0.76(+2.17%) |
Nov 12, 2010 | 36.11 | 36.11 | 34.50 | 34.97 | 136,881 | -1.68(-4.58%) |
Nov 11, 2010 | 37.08 | 37.26 | 36.25 | 36.65 | 56,884 | -0.45(-1.21%) |
Nov 10, 2010 | 37.19 | 37.35 | 36.90 | 37.10 | 55,359 | -0.04(-0.11%) |
Nov 09, 2010 | 38.76 | 39.73 | 37.13 | 37.14 | 157,684 | -0.85(-2.24%) |
Nov 08, 2010 | 37.99 | 38.22 | 37.84 | 37.99 | 62,644 | +0.03(+0.08%) |
Nov 05, 2010 | 37.98 | 38.13 | 37.78 | 37.96 | 43,347 | -0.29(-0.76%) |
Nov 04, 2010 | 38.00 | 38.34 | 37.99 | 38.25 | 130,903 | +0.71(+1.89%) |
Nov 03, 2010 | 37.43 | 37.58 | 36.89 | 37.54 | 28,753 | +0.24(+0.64%) |
Nov 02, 2010 | 37.45 | 37.45 | 37.00 | 37.30 | 25,040 | +0.05(+0.13%) |
Nov 01, 2010 | 37.75 | 37.81 | 37.07 | 37.25 | 47,971 | -0.23(-0.61%) |
Oct 29, 2010 | 37.05 | 37.49 | 37.00 | 37.48 | 52,014 | +0.13(+0.35%) |
Oct 28, 2010 | 37.41 | 37.60 | 37.16 | 37.35 | 60,481 | +0.26(+0.70%) |
Oct 27, 2010 | 36.80 | 37.20 | 36.48 | 37.09 | 39,831 | +0.54(+1.48%) |
Oct 25, 2010 | 36.66 | 36.70 | 36.33 | 36.55 | 30,319 | +0.57(+1.60%) |
Oct 22, 2010 | 36.48 | 36.66 | 35.89 | 35.98 | 42,627 | -0.30(-0.84%) |
Oct 21, 2010 | 36.95 | 37.16 | 36.07 | 36.28 | 97,924 | -0.58(-1.58%) |
Oct 20, 2010 | 35.64 | 36.92 | 35.63 | 36.86 | 138,629 | +1.72(+4.88%) |
Oct 19, 2010 | 35.54 | 35.73 | 34.95 | 35.15 | 70,826 | -0.69(-1.94%) |
Oct 18, 2010 | 36.01 | 37.00 | 35.57 | 35.84 | 78,753 | -0.13(-0.36%) |
Oct 15, 2010 | 36.59 | 36.59 | 35.89 | 35.97 | 47,825 | -0.31(-0.85%) |
Oct 14, 2010 | 36.54 | 36.88 | 36.21 | 36.28 | 44,769 | -0.01(-0.03%) |
Oct 13, 2010 | 37.12 | 37.12 | 36.14 | 36.29 | 107,609 | -0.41(-1.12%) |
Oct 12, 2010 | 35.62 | 36.98 | 35.52 | 36.70 | 105,544 | +1.07(+3.00%) |
Oct 11, 2010 | 37.25 | 37.59 | 35.52 | 35.63 | 132,963 | -1.52(-4.10%) |
Oct 08, 2010 | 37.16 | 37.23 | 33.90 | 37.16 | 210,795 | +4.73(+14.61%) |
Oct 07, 2010 | 32.25 | 32.57 | 31.98 | 32.42 | 31,114 | +0.51(+1.60%) |
Oct 06, 2010 | 32.11 | 32.20 | 31.91 | 31.91 | 44,220 | -0.16(-0.50%) |
Oct 05, 2010 | 31.42 | 32.17 | 31.37 | 32.07 | 20,777 | +1.07(+3.45%) |
Oct 04, 2010 | 30.18 | 31.11 | 30.01 | 31.00 | 83,886 | +0.33(+1.08%) |
Oct 01, 2010 | 30.67 | 32.44 | 30.50 | 30.67 | 75,579 | -1.90(-5.83%) |
Sep 30, 2010 | 32.36 | 32.91 | 31.58 | 32.57 | 119,362 | -0.42(-1.27%) |
Sep 29, 2010 | 31.85 | 33.20 | 31.69 | 32.99 | 55,608 | +0.34(+1.04%) |
Sep 28, 2010 | 33.31 | 33.31 | 32.58 | 32.65 | 33,074 | -0.67(-2.01%) |
Sep 27, 2010 | 33.80 | 33.83 | 33.23 | 33.32 | 22,699 | -0.39(-1.16%) |
Sep 24, 2010 | 33.07 | 33.89 | 32.92 | 33.71 | 40,189 | +1.20(+3.69%) |
Sep 23, 2010 | 32.52 | 32.73 | 32.41 | 32.51 | 28,189 | -0.47(-1.43%) |
Sep 22, 2010 | 32.95 | 34.03 | 32.63 | 32.98 | 39,031 | +0.29(+0.89%) |
Sep 21, 2010 | 32.86 | 33.26 | 32.58 | 32.69 | 31,240 | -0.17(-0.52%) |
Sep 20, 2010 | 33.96 | 33.96 | 32.77 | 32.86 | 54,278 | -0.26(-0.79%) |
Sep 17, 2010 | 33.12 | 33.32 | 32.61 | 33.12 | 26,849 | +0.86(+2.67%) |
Sep 15, 2010 | 32.48 | 32.48 | 32.13 | 32.26 | 17,333 | -0.10(-0.31%) |
Sep 14, 2010 | 31.41 | 32.40 | 31.30 | 32.36 | 40,956 | +0.79(+2.51%) |
Sep 13, 2010 | 31.67 | 31.67 | 31.42 | 31.57 | 36,026 | +0.21(+0.67%) |
Sep 10, 2010 | 31.29 | 31.48 | 30.50 | 31.36 | 26,090 | +0.34(+1.10%) |
Sep 09, 2010 | 30.30 | 31.02 | 30.30 | 31.02 | 17,801 | +0.50(+1.64%) |
Sep 08, 2010 | 30.95 | 30.95 | 30.49 | 30.52 | 23,511 | -0.06(-0.20%) |
Sep 07, 2010 | 30.50 | 30.66 | 30.12 | 30.58 | 35,563 | -0.39(-1.24%) |
Sep 03, 2010 | 29.92 | 30.96 | 29.75 | 30.96 | 43,707 | +1.16(+3.87%) |
Sep 02, 2010 | 29.73 | 29.89 | 29.63 | 29.81 | 8,657 | +0.01(+0.03%) |