Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.83 | 34.13 | 32.66 | 33.90 | 907,758 | +0.57(+1.71%) |
Nov 29, 2010 | 33.16 | 33.53 | 32.58 | 33.33 | 689,241 | +0.02(+0.07%) |
Nov 26, 2010 | 33.41 | 33.59 | 33.19 | 33.31 | 138,491 | -0.44(-1.30%) |
Nov 24, 2010 | 32.91 | 33.75 | 33.75 | 33.75 | 720,574 | +1.09(+3.32%) |
Nov 23, 2010 | 32.74 | 32.77 | 32.42 | 32.66 | 344,277 | -0.63(-1.89%) |
Nov 22, 2010 | 32.94 | 33.38 | 32.70 | 33.29 | 347,049 | +0.17(+0.52%) |
Nov 19, 2010 | 33.31 | 33.31 | 32.83 | 33.12 | 687,405 | -0.29(-0.86%) |
Nov 18, 2010 | 32.48 | 33.56 | 32.48 | 33.41 | 925,314 | +1.34(+4.17%) |
Nov 17, 2010 | 31.57 | 32.30 | 31.47 | 32.07 | 1,044,968 | +0.45(+1.43%) |
Nov 16, 2010 | 32.13 | 32.19 | 31.29 | 31.62 | 643,011 | -0.95(-2.91%) |
Nov 15, 2010 | 32.70 | 32.81 | 32.34 | 32.57 | 850,585 | +0.17(+0.53%) |
Nov 12, 2010 | 32.58 | 32.86 | 32.14 | 32.39 | 890,620 | -0.75(-2.26%) |
Nov 11, 2010 | 32.23 | 33.40 | 32.21 | 33.14 | 1,417,305 | +0.58(+1.77%) |
Nov 10, 2010 | 32.18 | 32.57 | 31.78 | 32.57 | 1,545,204 | +0.50(+1.57%) |
Nov 09, 2010 | 31.59 | 32.66 | 31.50 | 32.06 | 2,253,004 | +0.81(+2.60%) |
Nov 08, 2010 | 29.73 | 31.32 | 29.73 | 31.25 | 1,070,429 | +0.70(+2.28%) |
Nov 05, 2010 | 30.63 | 31.14 | 30.40 | 30.55 | 1,407,190 | -0.55(-1.78%) |
Nov 04, 2010 | 29.98 | 31.16 | 29.98 | 31.11 | 993,229 | +1.49(+5.02%) |
Nov 03, 2010 | 29.75 | 29.77 | 29.17 | 29.62 | 782,694 | +0.00(+0.00%) |
Nov 02, 2010 | 29.56 | 29.66 | 29.31 | 29.62 | 519,522 | +0.33(+1.13%) |
Nov 01, 2010 | 29.58 | 29.78 | 29.09 | 29.29 | 595,647 | +0.08(+0.27%) |
Oct 29, 2010 | 28.91 | 29.30 | 28.87 | 29.21 | 546,087 | +0.15(+0.51%) |
Oct 28, 2010 | 29.48 | 29.58 | 28.76 | 29.06 | 471,710 | -0.23(-0.80%) |
Oct 27, 2010 | 29.17 | 29.44 | 28.88 | 29.30 | 1,107,942 | +0.06(+0.20%) |
Oct 25, 2010 | 29.30 | 29.53 | 29.12 | 29.24 | 855,494 | +0.26(+0.91%) |
Oct 22, 2010 | 28.29 | 29.00 | 28.29 | 28.98 | 671,767 | +0.90(+3.19%) |
Oct 21, 2010 | 28.57 | 28.92 | 27.87 | 28.08 | 843,811 | -0.43(-1.52%) |
Oct 20, 2010 | 28.09 | 28.76 | 28.09 | 28.51 | 742,286 | +0.51(+1.84%) |
Oct 19, 2010 | 28.12 | 28.30 | 27.70 | 28.00 | 957,025 | -0.61(-2.14%) |
Oct 18, 2010 | 28.79 | 28.95 | 28.27 | 28.61 | 538,602 | -0.06(-0.20%) |
Oct 15, 2010 | 28.26 | 28.72 | 28.18 | 28.67 | 1,533,481 | +0.66(+2.37%) |
Oct 14, 2010 | 28.25 | 28.41 | 27.49 | 28.01 | 1,072,842 | -0.35(-1.25%) |
Oct 13, 2010 | 27.97 | 28.57 | 27.90 | 28.36 | 872,441 | +0.58(+2.08%) |
Oct 12, 2010 | 27.88 | 27.88 | 27.57 | 27.78 | 1,020,739 | -0.13(-0.47%) |
Oct 11, 2010 | 27.86 | 28.10 | 27.82 | 27.91 | 392,953 | +0.03(+0.12%) |
Oct 08, 2010 | 27.88 | 27.95 | 27.21 | 27.88 | 613,655 | +0.68(+2.50%) |
Oct 07, 2010 | 27.26 | 27.31 | 26.86 | 27.20 | 758,549 | +0.21(+0.76%) |
Oct 06, 2010 | 27.33 | 27.45 | 26.81 | 26.99 | 863,052 | -0.42(-1.52%) |
Oct 05, 2010 | 27.23 | 27.71 | 27.11 | 27.41 | 1,219,933 | +0.41(+1.52%) |
Oct 04, 2010 | 26.62 | 27.23 | 26.55 | 27.00 | 1,423,647 | +0.14(+0.53%) |
Oct 01, 2010 | 26.86 | 26.94 | 26.41 | 26.86 | 698,568 | +0.26(+0.96%) |
Sep 30, 2010 | 26.60 | 26.83 | 25.74 | 26.60 | 1,113,432 | +0.07(+0.27%) |
Sep 29, 2010 | 25.60 | 26.66 | 25.60 | 26.53 | 1,143,061 | +0.74(+2.86%) |
Sep 28, 2010 | 25.65 | 26.03 | 25.42 | 25.79 | 937,718 | +0.15(+0.60%) |
Sep 27, 2010 | 26.06 | 26.19 | 25.59 | 25.64 | 871,226 | -0.49(-1.88%) |
Sep 24, 2010 | 25.72 | 26.24 | 25.68 | 26.13 | 657,727 | +0.79(+3.11%) |
Sep 23, 2010 | 25.23 | 25.56 | 25.07 | 25.34 | 587,156 | -0.30(-1.16%) |
Sep 22, 2010 | 25.98 | 26.46 | 25.48 | 25.64 | 663,804 | -0.49(-1.88%) |
Sep 21, 2010 | 25.86 | 26.36 | 25.62 | 26.13 | 1,051,004 | +0.31(+1.22%) |
Sep 20, 2010 | 25.07 | 25.90 | 24.82 | 25.82 | 658,920 | +0.77(+3.08%) |
Sep 17, 2010 | 25.05 | 25.59 | 25.02 | 25.05 | 566,200 | -0.25(-0.99%) |
Sep 15, 2010 | 25.78 | 25.79 | 25.12 | 25.30 | 701,632 | -0.55(-2.14%) |
Sep 14, 2010 | 25.78 | 25.94 | 25.31 | 25.85 | 509,923 | +0.08(+0.31%) |
Sep 13, 2010 | 25.78 | 25.91 | 25.55 | 25.77 | 409,748 | +0.27(+1.08%) |
Sep 10, 2010 | 24.97 | 25.57 | 24.95 | 25.50 | 535,598 | +0.63(+2.53%) |
Sep 09, 2010 | 25.35 | 25.35 | 24.75 | 24.87 | 698,796 | +0.04(+0.16%) |
Sep 08, 2010 | 24.56 | 24.95 | 24.56 | 24.83 | 428,301 | +0.37(+1.49%) |
Sep 07, 2010 | 24.57 | 24.71 | 24.29 | 24.46 | 246,195 | -0.44(-1.77%) |
Sep 03, 2010 | 24.91 | 25.14 | 24.69 | 24.90 | 258,305 | +0.26(+1.07%) |
Sep 02, 2010 | 24.55 | 24.65 | 23.91 | 24.64 | 920,814 | +0.26(+1.05%) |