Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.03 | 35.20 | 33.67 | 34.75 | 1,539,897 | +0.49(+1.43%) |
Nov 29, 2010 | 34.72 | 34.80 | 33.90 | 34.26 | 871,543 | -0.44(-1.27%) |
Nov 26, 2010 | 34.73 | 35.10 | 34.40 | 34.70 | 500,966 | -0.30(-0.86%) |
Nov 24, 2010 | 33.89 | 35.00 | 35.00 | 35.00 | 1,537,193 | +1.31(+3.89%) |
Nov 23, 2010 | 33.66 | 33.75 | 33.26 | 33.69 | 1,720,588 | -0.51(-1.49%) |
Nov 22, 2010 | 33.84 | 34.24 | 33.52 | 34.20 | 1,470,893 | +0.39(+1.15%) |
Nov 19, 2010 | 33.54 | 33.94 | 33.33 | 33.81 | 1,235,977 | +0.30(+0.90%) |
Nov 18, 2010 | 33.53 | 33.65 | 32.73 | 33.51 | 2,029,499 | +0.60(+1.82%) |
Nov 17, 2010 | 31.84 | 33.19 | 31.65 | 32.91 | 5,637,526 | +1.07(+3.36%) |
Nov 16, 2010 | 32.44 | 32.53 | 31.39 | 31.84 | 677,828 | -0.80(-2.45%) |
Nov 15, 2010 | 32.87 | 33.42 | 32.54 | 32.64 | 611,178 | +0.08(+0.25%) |
Nov 12, 2010 | 33.32 | 33.48 | 32.24 | 32.56 | 789,225 | -1.03(-3.07%) |
Nov 11, 2010 | 33.94 | 34.09 | 32.71 | 33.59 | 1,102,344 | -1.01(-2.92%) |
Nov 10, 2010 | 34.54 | 34.79 | 33.70 | 34.60 | 732,373 | +0.07(+0.20%) |
Nov 09, 2010 | 34.90 | 35.37 | 34.33 | 34.53 | 594,845 | -0.38(-1.09%) |
Nov 08, 2010 | 34.83 | 35.04 | 34.30 | 34.91 | 913,432 | -0.24(-0.68%) |
Nov 05, 2010 | 35.55 | 35.94 | 34.95 | 35.15 | 751,092 | -0.35(-0.99%) |
Nov 04, 2010 | 34.99 | 35.75 | 34.96 | 35.50 | 1,103,310 | +1.00(+2.90%) |
Nov 03, 2010 | 34.65 | 34.87 | 33.52 | 34.50 | 1,082,731 | -0.37(-1.06%) |
Nov 02, 2010 | 33.99 | 34.88 | 33.93 | 34.87 | 1,220,160 | +1.21(+3.59%) |
Nov 01, 2010 | 33.94 | 34.66 | 33.19 | 33.66 | 1,046,944 | -0.17(-0.50%) |
Oct 29, 2010 | 33.08 | 34.06 | 33.01 | 33.83 | 1,081,039 | +0.67(+2.02%) |
Oct 28, 2010 | 32.65 | 33.28 | 32.65 | 33.16 | 1,655,657 | +0.74(+2.28%) |
Oct 27, 2010 | 32.29 | 32.58 | 31.34 | 32.42 | 1,050,326 | -0.26(-0.80%) |
Oct 25, 2010 | 31.76 | 32.95 | 31.39 | 32.68 | 1,952,971 | +1.29(+4.11%) |
Oct 22, 2010 | 31.18 | 31.67 | 31.00 | 31.39 | 919,782 | +0.28(+0.90%) |
Oct 21, 2010 | 30.68 | 31.30 | 30.25 | 31.11 | 2,102,922 | +0.75(+2.47%) |
Oct 20, 2010 | 28.76 | 30.54 | 28.70 | 30.36 | 1,711,891 | +1.88(+6.60%) |
Oct 19, 2010 | 28.71 | 29.24 | 28.10 | 28.48 | 832,021 | -0.72(-2.47%) |
Oct 18, 2010 | 28.67 | 29.30 | 28.67 | 29.20 | 821,233 | +0.31(+1.07%) |
Oct 15, 2010 | 29.54 | 29.72 | 25.53 | 28.89 | 1,612,484 | -0.17(-0.58%) |
Oct 14, 2010 | 29.15 | 29.33 | 28.82 | 29.06 | 653,755 | -0.04(-0.14%) |
Oct 13, 2010 | 28.79 | 29.34 | 28.70 | 29.10 | 948,622 | +0.44(+1.54%) |
Oct 12, 2010 | 27.95 | 28.90 | 27.26 | 28.66 | 1,068,526 | +0.59(+2.10%) |
Oct 11, 2010 | 27.89 | 28.41 | 27.67 | 28.07 | 468,047 | +0.22(+0.79%) |
Oct 08, 2010 | 27.85 | 28.08 | 27.53 | 27.85 | 739,662 | +0.00(+0.00%) |
Oct 07, 2010 | 27.59 | 28.13 | 27.15 | 27.85 | 1,691 | +0.45(+1.64%) |
Oct 06, 2010 | 28.56 | 28.72 | 27.18 | 27.40 | 951,939 | -1.15(-4.03%) |
Oct 05, 2010 | 28.37 | 28.75 | 28.00 | 28.55 | 2,974 | +0.60(+2.15%) |
Oct 04, 2010 | 28.28 | 28.52 | 27.22 | 27.95 | 1,707,268 | -0.51(-1.79%) |
Oct 01, 2010 | 28.46 | 31.40 | 28.46 | 28.46 | 3,055,677 | -2.62(-8.43%) |
Sep 30, 2010 | 28.79 | 31.39 | 28.50 | 31.08 | 2,996 | +2.03(+6.99%) |
Sep 29, 2010 | 29.07 | 29.29 | 28.80 | 29.05 | 879,367 | +0.04(+0.14%) |
Sep 28, 2010 | 28.88 | 29.35 | 28.08 | 29.01 | 1,413 | +0.39(+1.36%) |
Sep 27, 2010 | 28.90 | 28.94 | 28.50 | 28.62 | 637,111 | -0.12(-0.42%) |
Sep 24, 2010 | 28.19 | 28.80 | 28.11 | 28.74 | 1,622,859 | +1.01(+3.64%) |
Sep 23, 2010 | 27.94 | 28.62 | 27.56 | 27.73 | 3,587 | -0.46(-1.63%) |
Sep 22, 2010 | 28.57 | 28.90 | 27.91 | 28.19 | 1,203,366 | -0.59(-2.05%) |
Sep 21, 2010 | 29.37 | 29.40 | 28.70 | 28.78 | 1,276,543 | -0.72(-2.44%) |
Sep 20, 2010 | 28.57 | 29.54 | 28.55 | 29.50 | 1,654,587 | +1.00(+3.51%) |
Sep 17, 2010 | 28.50 | 28.74 | 27.97 | 28.50 | 2,522,727 | +0.89(+3.22%) |
Sep 15, 2010 | 27.50 | 27.66 | 27.28 | 27.61 | 1,167,519 | -0.10(-0.36%) |
Sep 14, 2010 | 27.12 | 28.00 | 26.90 | 27.71 | 1,466,859 | +0.46(+1.69%) |
Sep 13, 2010 | 26.89 | 27.52 | 26.89 | 27.25 | 1,807,148 | +0.64(+2.41%) |
Sep 10, 2010 | 26.52 | 26.73 | 26.22 | 26.61 | 589,098 | +0.30(+1.14%) |
Sep 09, 2010 | 26.57 | 27.10 | 26.22 | 26.31 | 1,242,248 | +0.17(+0.65%) |
Sep 08, 2010 | 26.68 | 26.90 | 25.89 | 26.14 | 530 | -0.36(-1.36%) |
Sep 07, 2010 | 26.34 | 26.66 | 26.29 | 26.50 | 3,705 | -0.06(-0.23%) |
Sep 03, 2010 | 25.95 | 26.72 | 25.73 | 26.56 | 1,275,496 | +1.00(+3.91%) |
Sep 02, 2010 | 25.51 | 25.60 | 24.88 | 25.56 | 1,641 | +0.26(+1.03%) |