Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.99 | 36.33 | 35.37 | 35.66 | 418,312 | -0.41(-1.13%) |
Nov 29, 2010 | 35.42 | 36.29 | 35.06 | 36.07 | 358,659 | +0.37(+1.04%) |
Nov 26, 2010 | 35.26 | 35.90 | 35.24 | 35.70 | 76,499 | +0.15(+0.41%) |
Nov 24, 2010 | 34.77 | 35.55 | 35.55 | 35.55 | 466,287 | +1.09(+3.16%) |
Nov 23, 2010 | 34.01 | 34.79 | 33.66 | 34.46 | 294,749 | +0.41(+1.20%) |
Nov 22, 2010 | 34.09 | 34.60 | 33.80 | 34.06 | 346,007 | -0.17(-0.48%) |
Nov 19, 2010 | 33.80 | 34.51 | 33.68 | 34.22 | 175,696 | +0.41(+1.21%) |
Nov 18, 2010 | 33.96 | 34.39 | 33.62 | 33.81 | 383,751 | +0.13(+0.38%) |
Nov 17, 2010 | 33.40 | 33.81 | 33.08 | 33.69 | 419,089 | +0.37(+1.11%) |
Nov 16, 2010 | 33.98 | 34.50 | 33.10 | 33.32 | 325,050 | -1.03(-3.00%) |
Nov 15, 2010 | 34.68 | 34.87 | 34.34 | 34.35 | 242,627 | -0.18(-0.51%) |
Nov 12, 2010 | 35.15 | 35.41 | 34.46 | 34.52 | 342,092 | -1.04(-2.93%) |
Nov 11, 2010 | 34.40 | 35.58 | 33.90 | 35.56 | 568,547 | +0.88(+2.52%) |
Nov 10, 2010 | 34.50 | 34.69 | 33.87 | 34.69 | 381,569 | +0.34(+0.99%) |
Nov 09, 2010 | 34.94 | 35.37 | 34.06 | 34.35 | 452,425 | -0.70(-2.00%) |
Nov 08, 2010 | 33.75 | 35.14 | 33.75 | 35.05 | 794,464 | +1.33(+3.95%) |
Nov 05, 2010 | 33.42 | 33.73 | 33.27 | 33.71 | 195,074 | +0.30(+0.90%) |
Nov 04, 2010 | 32.79 | 33.57 | 32.58 | 33.41 | 599,684 | +1.20(+3.72%) |
Nov 03, 2010 | 31.77 | 32.28 | 31.63 | 32.22 | 408,621 | +0.49(+1.53%) |
Nov 02, 2010 | 31.81 | 32.63 | 31.46 | 31.73 | 424,246 | +0.00(+0.00%) |
Nov 01, 2010 | 32.25 | 32.25 | 31.19 | 31.73 | 252,727 | -0.53(-1.63%) |
Oct 29, 2010 | 32.04 | 32.74 | 31.80 | 32.26 | 192,658 | +0.09(+0.27%) |
Oct 28, 2010 | 32.29 | 32.64 | 31.69 | 32.17 | 336,405 | -0.03(-0.09%) |
Oct 27, 2010 | 33.25 | 33.53 | 31.97 | 32.20 | 1,510,526 | -1.85(-5.43%) |
Oct 25, 2010 | 33.20 | 34.39 | 33.20 | 34.05 | 552,237 | +1.02(+3.09%) |
Oct 22, 2010 | 29.19 | 33.56 | 28.94 | 33.02 | 1,509,919 | +4.93(+17.56%) |
Oct 21, 2010 | 28.01 | 28.66 | 27.66 | 28.09 | 233,630 | +0.28(+1.01%) |
Oct 20, 2010 | 27.74 | 28.35 | 27.66 | 27.81 | 221,776 | +0.25(+0.92%) |
Oct 19, 2010 | 27.31 | 28.02 | 27.08 | 27.56 | 214,996 | -0.19(-0.70%) |
Oct 18, 2010 | 27.35 | 27.77 | 26.76 | 27.75 | 221,619 | -0.38(-1.35%) |
Oct 15, 2010 | 28.69 | 28.86 | 27.94 | 28.13 | 172,993 | -0.22(-0.79%) |
Oct 14, 2010 | 27.98 | 28.41 | 27.94 | 28.35 | 106,014 | +0.27(+0.97%) |
Oct 13, 2010 | 28.15 | 28.32 | 27.74 | 28.08 | 187,510 | +0.05(+0.17%) |
Oct 12, 2010 | 27.96 | 28.46 | 27.50 | 28.03 | 269,093 | -0.76(-2.64%) |
Oct 11, 2010 | 28.56 | 29.01 | 27.97 | 28.79 | 96,366 | +0.27(+0.96%) |
Oct 08, 2010 | 28.36 | 28.65 | 27.98 | 28.52 | 187,567 | +0.22(+0.79%) |
Oct 07, 2010 | 28.20 | 28.31 | 27.66 | 28.30 | 281,808 | +0.25(+0.90%) |
Oct 06, 2010 | 28.53 | 28.55 | 27.90 | 28.04 | 192,121 | -0.50(-1.74%) |
Oct 05, 2010 | 27.97 | 28.86 | 27.94 | 28.54 | 243,085 | +0.65(+2.34%) |
Oct 04, 2010 | 27.66 | 27.97 | 27.48 | 27.89 | 152,380 | +0.18(+0.67%) |
Oct 01, 2010 | 27.71 | 27.89 | 27.10 | 27.70 | 114,455 | +0.30(+1.10%) |
Sep 30, 2010 | 27.61 | 27.89 | 26.95 | 27.40 | 188,875 | -0.12(-0.42%) |
Sep 29, 2010 | 27.39 | 27.71 | 27.18 | 27.52 | 172,278 | -0.02(-0.07%) |
Sep 28, 2010 | 28.20 | 28.29 | 27.08 | 27.54 | 420,682 | -0.53(-1.87%) |
Sep 27, 2010 | 27.40 | 28.38 | 27.14 | 28.06 | 323,477 | +0.71(+2.60%) |
Sep 24, 2010 | 26.61 | 27.39 | 26.33 | 27.35 | 204,827 | +1.09(+4.15%) |
Sep 23, 2010 | 26.62 | 26.98 | 26.10 | 26.26 | 174,074 | -0.59(-2.21%) |
Sep 22, 2010 | 26.57 | 26.94 | 26.29 | 26.86 | 298,023 | +0.18(+0.69%) |
Sep 21, 2010 | 26.36 | 26.76 | 26.23 | 26.67 | 202,685 | +0.43(+1.63%) |
Sep 20, 2010 | 26.12 | 26.50 | 26.00 | 26.24 | 165,030 | +0.18(+0.71%) |
Sep 17, 2010 | 26.46 | 26.49 | 25.77 | 26.06 | 365,674 | -0.58(-2.19%) |
Sep 15, 2010 | 26.53 | 26.75 | 26.32 | 26.64 | 132,934 | -0.05(-0.18%) |
Sep 14, 2010 | 26.78 | 26.99 | 26.62 | 26.69 | 133,411 | -0.28(-1.05%) |
Sep 13, 2010 | 26.23 | 27.13 | 26.23 | 26.97 | 169,779 | +0.91(+3.51%) |
Sep 10, 2010 | 26.57 | 26.71 | 25.83 | 26.06 | 127,284 | -0.37(-1.40%) |
Sep 09, 2010 | 26.81 | 26.88 | 26.14 | 26.43 | 54,479 | -0.16(-0.59%) |
Sep 08, 2010 | 26.67 | 26.90 | 26.36 | 26.58 | 88,693 | +0.05(+0.18%) |
Sep 07, 2010 | 26.74 | 26.94 | 26.38 | 26.53 | 85,421 | -0.20(-0.76%) |
Sep 03, 2010 | 26.38 | 26.99 | 26.38 | 26.74 | 140,009 | +0.51(+1.93%) |
Sep 02, 2010 | 25.14 | 26.34 | 25.10 | 26.23 | 206,576 | +1.13(+4.50%) |