Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 36.68 | 37.39 | 36.11 | 37.31 | 101,977 | +0.26(+0.70%) |
Nov 29, 2010 | 37.31 | 37.31 | 36.07 | 37.05 | 33,780 | -0.54(-1.43%) |
Nov 26, 2010 | 37.36 | 38.10 | 37.07 | 37.58 | 12,183 | -0.15(-0.40%) |
Nov 24, 2010 | 36.89 | 37.73 | 37.73 | 37.73 | 42,424 | +1.27(+3.48%) |
Nov 23, 2010 | 34.90 | 36.60 | 34.54 | 36.47 | 42,019 | +1.21(+3.43%) |
Nov 22, 2010 | 37.01 | 37.53 | 34.82 | 35.26 | 71,382 | +0.08(+0.24%) |
Nov 19, 2010 | 35.31 | 35.31 | 34.84 | 35.17 | 44,934 | -0.12(-0.33%) |
Nov 18, 2010 | 35.13 | 36.00 | 34.58 | 35.29 | 48,576 | +0.57(+1.65%) |
Nov 17, 2010 | 35.26 | 35.53 | 34.22 | 34.72 | 32,963 | -0.54(-1.53%) |
Nov 16, 2010 | 35.52 | 35.55 | 34.52 | 35.26 | 37,044 | -0.67(-1.87%) |
Nov 15, 2010 | 36.68 | 36.88 | 35.93 | 35.93 | 50,986 | -0.34(-0.93%) |
Nov 12, 2010 | 37.31 | 37.45 | 36.15 | 36.26 | 36,714 | -1.50(-3.98%) |
Nov 11, 2010 | 37.84 | 38.10 | 37.72 | 37.77 | 28,804 | -0.60(-1.58%) |
Nov 10, 2010 | 38.14 | 38.52 | 37.10 | 38.37 | 46,036 | +0.45(+1.17%) |
Nov 09, 2010 | 38.23 | 38.56 | 37.66 | 37.93 | 28,641 | -0.35(-0.92%) |
Nov 08, 2010 | 37.78 | 38.39 | 37.70 | 38.28 | 18,837 | +0.22(+0.57%) |
Nov 05, 2010 | 38.27 | 38.27 | 37.83 | 38.06 | 38,932 | -0.08(-0.20%) |
Nov 04, 2010 | 36.57 | 38.18 | 36.21 | 38.14 | 65,545 | +2.21(+6.15%) |
Nov 03, 2010 | 35.50 | 35.94 | 35.24 | 35.93 | 37,073 | +0.41(+1.16%) |
Nov 02, 2010 | 34.68 | 35.52 | 34.28 | 35.52 | 43,868 | +1.37(+4.01%) |
Nov 01, 2010 | 34.79 | 35.29 | 33.62 | 34.15 | 29,568 | -0.40(-1.17%) |
Oct 29, 2010 | 33.64 | 34.61 | 33.64 | 34.55 | 24,976 | +0.14(+0.42%) |
Oct 28, 2010 | 35.01 | 35.08 | 34.34 | 34.41 | 24,810 | -0.24(-0.68%) |
Oct 27, 2010 | 34.70 | 34.91 | 33.71 | 34.64 | 25,098 | -0.52(-1.48%) |
Oct 25, 2010 | 34.47 | 35.38 | 34.47 | 35.16 | 23,547 | +0.88(+2.57%) |
Oct 22, 2010 | 34.85 | 34.85 | 33.95 | 34.28 | 30,745 | -0.21(-0.61%) |
Oct 21, 2010 | 34.89 | 35.21 | 33.95 | 34.49 | 35,864 | -0.10(-0.29%) |
Oct 20, 2010 | 33.96 | 34.84 | 33.54 | 34.59 | 20,890 | +0.93(+2.77%) |
Oct 19, 2010 | 33.75 | 34.46 | 33.15 | 33.66 | 41,148 | -0.76(-2.22%) |
Oct 18, 2010 | 34.04 | 34.47 | 33.69 | 34.42 | 33,460 | +0.58(+1.71%) |
Oct 15, 2010 | 34.10 | 34.10 | 33.05 | 33.84 | 68,277 | +0.39(+1.18%) |
Oct 14, 2010 | 33.21 | 33.86 | 33.05 | 33.45 | 28,518 | +0.10(+0.30%) |
Oct 13, 2010 | 32.03 | 33.58 | 31.94 | 33.35 | 52,615 | +1.40(+4.39%) |
Oct 12, 2010 | 31.78 | 32.06 | 31.20 | 31.95 | 29,414 | -0.03(-0.11%) |
Oct 11, 2010 | 31.98 | 32.43 | 31.72 | 31.98 | 31,288 | -0.05(-0.16%) |
Oct 08, 2010 | 31.76 | 32.34 | 31.09 | 32.03 | 31,440 | +0.37(+1.17%) |
Oct 07, 2010 | 31.84 | 32.12 | 31.50 | 31.66 | 17,157 | +0.15(+0.48%) |
Oct 06, 2010 | 31.74 | 31.75 | 31.10 | 31.51 | 44,516 | -0.40(-1.26%) |
Oct 05, 2010 | 30.84 | 31.94 | 30.66 | 31.91 | 60,789 | +1.34(+4.40%) |
Oct 04, 2010 | 30.77 | 32.05 | 30.53 | 30.57 | 62,983 | -1.66(-5.16%) |
Oct 01, 2010 | 32.13 | 32.52 | 31.66 | 32.23 | 29,694 | +0.39(+1.24%) |
Sep 30, 2010 | 31.80 | 31.92 | 30.88 | 31.84 | 56,444 | +0.60(+1.94%) |
Sep 29, 2010 | 31.21 | 31.46 | 30.75 | 31.23 | 29,307 | -0.18(-0.59%) |
Sep 28, 2010 | 30.53 | 31.44 | 29.85 | 31.42 | 30,171 | +1.02(+3.34%) |
Sep 27, 2010 | 30.69 | 30.69 | 29.70 | 30.40 | 36,529 | -0.21(-0.68%) |
Sep 24, 2010 | 28.95 | 30.74 | 28.68 | 30.61 | 68,674 | +2.16(+7.59%) |
Sep 23, 2010 | 29.22 | 29.51 | 28.34 | 28.45 | 37,333 | -1.10(-3.71%) |
Sep 22, 2010 | 29.79 | 30.03 | 29.28 | 29.55 | 27,495 | -0.45(-1.51%) |
Sep 21, 2010 | 30.32 | 30.37 | 29.50 | 30.00 | 32,036 | -0.51(-1.67%) |
Sep 20, 2010 | 28.73 | 30.57 | 28.48 | 30.51 | 70,795 | +1.81(+6.30%) |
Sep 17, 2010 | 29.19 | 29.19 | 28.45 | 28.70 | 73,028 | -1.03(-3.46%) |
Sep 15, 2010 | 29.49 | 29.90 | 29.31 | 29.73 | 20,478 | +0.17(+0.57%) |
Sep 14, 2010 | 29.78 | 30.32 | 29.42 | 29.56 | 43,825 | -0.23(-0.79%) |
Sep 13, 2010 | 28.80 | 30.07 | 28.61 | 29.80 | 61,206 | +1.22(+4.27%) |
Sep 10, 2010 | 28.38 | 28.70 | 28.24 | 28.58 | 30,049 | +0.19(+0.68%) |
Sep 09, 2010 | 28.94 | 28.94 | 28.08 | 28.38 | 27,072 | -0.26(-0.90%) |
Sep 08, 2010 | 28.37 | 28.85 | 28.37 | 28.64 | 26,048 | +0.38(+1.34%) |
Sep 07, 2010 | 28.61 | 28.86 | 28.20 | 28.26 | 45,379 | -0.36(-1.24%) |
Sep 03, 2010 | 28.45 | 28.79 | 28.12 | 28.62 | 48,619 | +0.46(+1.63%) |
Sep 02, 2010 | 28.15 | 28.32 | 27.83 | 28.16 | 30,954 | -0.11(-0.40%) |