Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.79 | 33.78 | 32.79 | 33.69 | 32,783 | +0.35(+1.06%) |
Nov 29, 2010 | 32.29 | 33.36 | 32.20 | 33.34 | 15,785 | +0.98(+3.02%) |
Nov 26, 2010 | 32.40 | 32.54 | 32.12 | 32.36 | 2,023 | -0.39(-1.19%) |
Nov 24, 2010 | 32.15 | 32.75 | 32.75 | 32.75 | 19,925 | +0.95(+2.98%) |
Nov 23, 2010 | 32.20 | 32.51 | 31.73 | 31.80 | 28,769 | -0.92(-2.81%) |
Nov 22, 2010 | 32.07 | 32.74 | 32.07 | 32.72 | 11,233 | +0.33(+1.02%) |
Nov 19, 2010 | 31.95 | 32.41 | 31.67 | 32.39 | 13,355 | +0.47(+1.49%) |
Nov 18, 2010 | 31.83 | 32.02 | 31.75 | 31.92 | 14,644 | +0.59(+1.88%) |
Nov 17, 2010 | 31.27 | 31.41 | 30.92 | 31.33 | 13,355 | +0.24(+0.79%) |
Nov 16, 2010 | 31.79 | 31.79 | 30.74 | 31.08 | 20,787 | -1.09(-3.40%) |
Nov 15, 2010 | 32.68 | 32.95 | 32.05 | 32.18 | 19,244 | -0.15(-0.45%) |
Nov 12, 2010 | 33.25 | 33.29 | 32.32 | 32.32 | 23,957 | -1.33(-3.95%) |
Nov 11, 2010 | 33.58 | 34.04 | 33.18 | 33.65 | 24,061 | -0.29(-0.86%) |
Nov 10, 2010 | 33.01 | 33.95 | 32.59 | 33.94 | 17,394 | +1.20(+3.67%) |
Nov 09, 2010 | 36.08 | 36.08 | 32.62 | 32.74 | 19,713 | -3.39(-9.38%) |
Nov 08, 2010 | 35.09 | 36.13 | 35.09 | 36.13 | 32,460 | +0.87(+2.47%) |
Nov 05, 2010 | 35.73 | 36.27 | 35.18 | 35.26 | 20,563 | -0.49(-1.37%) |
Nov 04, 2010 | 34.06 | 35.76 | 33.81 | 35.75 | 20,555 | +2.40(+7.20%) |
Nov 03, 2010 | 32.91 | 33.35 | 32.78 | 33.35 | 9,518 | +0.37(+1.11%) |
Nov 02, 2010 | 32.41 | 32.98 | 32.41 | 32.98 | 12,937 | +1.04(+3.26%) |
Nov 01, 2010 | 32.83 | 32.90 | 31.91 | 31.94 | 10,438 | -0.83(-2.52%) |
Oct 29, 2010 | 32.07 | 33.37 | 32.07 | 32.77 | 46,533 | +0.59(+1.83%) |
Oct 28, 2010 | 32.61 | 32.61 | 32.04 | 32.18 | 17,262 | -0.05(-0.17%) |
Oct 27, 2010 | 32.48 | 32.67 | 32.01 | 32.23 | 8,336 | -0.67(-2.05%) |
Oct 25, 2010 | 33.21 | 33.21 | 32.84 | 32.90 | 4,804 | +0.01(+0.02%) |
Oct 22, 2010 | 32.70 | 32.90 | 32.57 | 32.90 | 8,766 | +0.23(+0.70%) |
Oct 21, 2010 | 33.52 | 33.65 | 32.12 | 32.67 | 13,622 | -0.58(-1.75%) |
Oct 20, 2010 | 33.39 | 33.56 | 33.17 | 33.25 | 12,197 | +0.15(+0.46%) |
Oct 19, 2010 | 33.42 | 33.58 | 33.05 | 33.09 | 12,848 | -0.76(-2.26%) |
Oct 18, 2010 | 32.54 | 33.93 | 32.05 | 33.86 | 17,097 | +1.31(+4.02%) |
Oct 15, 2010 | 32.97 | 33.04 | 32.38 | 32.55 | 28,987 | +0.05(+0.16%) |
Oct 14, 2010 | 32.62 | 32.68 | 32.39 | 32.50 | 7,278 | -0.04(-0.12%) |
Oct 13, 2010 | 32.33 | 32.82 | 32.08 | 32.54 | 21,570 | +0.37(+1.14%) |
Oct 12, 2010 | 32.48 | 32.51 | 32.12 | 32.17 | 17,565 | -0.51(-1.57%) |
Oct 11, 2010 | 32.18 | 32.83 | 32.13 | 32.68 | 6,989 | +0.49(+1.52%) |
Oct 08, 2010 | 32.19 | 32.40 | 30.87 | 32.19 | 16,243 | +1.11(+3.57%) |
Oct 07, 2010 | 31.26 | 31.59 | 30.91 | 31.08 | 179 | +0.14(+0.44%) |
Oct 06, 2010 | 30.55 | 31.13 | 30.23 | 30.95 | 13,919 | +0.42(+1.38%) |
Oct 05, 2010 | 29.35 | 30.52 | 29.06 | 30.52 | 15,991 | +1.47(+5.05%) |
Oct 04, 2010 | 29.61 | 29.61 | 29.06 | 29.06 | 7,325 | -0.59(-1.99%) |
Oct 01, 2010 | 29.65 | 29.73 | 29.28 | 29.65 | 4,750 | +0.17(+0.59%) |
Sep 30, 2010 | 29.47 | 30.34 | 29.47 | 29.47 | 11,531 | -0.19(-0.64%) |
Sep 29, 2010 | 29.39 | 29.70 | 29.15 | 29.66 | 16,042 | +0.09(+0.31%) |
Sep 28, 2010 | 29.57 | 29.63 | 28.79 | 29.57 | 1,738 | +0.39(+1.34%) |
Sep 27, 2010 | 29.48 | 29.75 | 29.11 | 29.18 | 13,469 | -0.59(-1.98%) |
Sep 24, 2010 | 27.80 | 29.84 | 27.62 | 29.77 | 27,512 | +2.32(+8.44%) |
Sep 23, 2010 | 27.98 | 28.56 | 27.43 | 27.45 | 228 | -0.81(-2.87%) |
Sep 22, 2010 | 28.04 | 28.30 | 27.82 | 28.26 | 31,036 | +0.04(+0.14%) |
Sep 21, 2010 | 28.38 | 28.38 | 27.84 | 28.22 | 41,500 | -0.27(-0.94%) |
Sep 20, 2010 | 28.25 | 28.60 | 28.09 | 28.49 | 34,664 | +0.41(+1.44%) |
Sep 17, 2010 | 28.08 | 28.73 | 27.89 | 28.08 | 33,248 | -0.60(-2.08%) |
Sep 15, 2010 | 27.67 | 28.80 | 27.52 | 28.68 | 12,401 | +0.79(+2.82%) |
Sep 14, 2010 | 28.68 | 28.73 | 27.72 | 27.89 | 27,668 | -0.81(-2.82%) |
Sep 13, 2010 | 28.39 | 28.72 | 28.34 | 28.70 | 24,262 | +0.56(+1.98%) |
Sep 10, 2010 | 28.18 | 28.43 | 27.99 | 28.15 | 6,207 | +0.70(+2.56%) |
Sep 09, 2010 | 27.89 | 27.93 | 27.20 | 27.44 | 5,196 | -0.07(-0.27%) |
Sep 08, 2010 | 27.41 | 27.57 | 27.35 | 27.52 | 7,645 | +0.27(+0.99%) |
Sep 07, 2010 | 28.61 | 28.61 | 27.14 | 27.25 | 292 | -1.39(-4.84%) |
Sep 03, 2010 | 27.80 | 28.67 | 27.69 | 28.64 | 15,484 | +1.01(+3.64%) |
Sep 02, 2010 | 27.41 | 27.73 | 25.36 | 27.63 | 146 | +0.11(+0.41%) |