Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.86 | 32.53 | 31.65 | 32.53 | 261,457 | +0.25(+0.77%) |
Nov 29, 2010 | 32.35 | 32.59 | 31.97 | 32.28 | 98,935 | -0.36(-1.10%) |
Nov 26, 2010 | 32.65 | 32.91 | 32.62 | 32.64 | 24,246 | -0.35(-1.06%) |
Nov 24, 2010 | 32.20 | 32.99 | 32.99 | 32.99 | 111,747 | +1.08(+3.37%) |
Nov 23, 2010 | 31.90 | 31.92 | 31.34 | 31.92 | 130,541 | -0.45(-1.39%) |
Nov 22, 2010 | 32.17 | 32.51 | 31.74 | 32.36 | 96,989 | +0.03(+0.09%) |
Nov 19, 2010 | 32.40 | 32.58 | 31.89 | 32.33 | 156,458 | -0.19(-0.58%) |
Nov 18, 2010 | 31.79 | 32.60 | 31.74 | 32.52 | 317,502 | +1.12(+3.56%) |
Nov 17, 2010 | 32.22 | 32.22 | 31.26 | 31.41 | 145,480 | -0.50(-1.56%) |
Nov 16, 2010 | 32.09 | 32.40 | 31.60 | 31.91 | 120,960 | -0.50(-1.54%) |
Nov 15, 2010 | 32.75 | 32.95 | 32.40 | 32.40 | 76,889 | -0.20(-0.61%) |
Nov 12, 2010 | 32.42 | 33.00 | 32.40 | 32.60 | 182,707 | -0.20(-0.61%) |
Nov 11, 2010 | 32.47 | 33.00 | 32.45 | 32.80 | 88,602 | -0.10(-0.30%) |
Nov 10, 2010 | 32.30 | 32.91 | 31.87 | 32.90 | 155,766 | +0.65(+2.01%) |
Nov 09, 2010 | 33.03 | 33.13 | 32.13 | 32.26 | 99,119 | -0.74(-2.24%) |
Nov 08, 2010 | 33.24 | 33.42 | 32.64 | 32.99 | 127,899 | -0.48(-1.43%) |
Nov 05, 2010 | 33.73 | 33.84 | 33.29 | 33.47 | 142,773 | -0.14(-0.42%) |
Nov 04, 2010 | 33.49 | 34.42 | 33.29 | 33.61 | 302,315 | +0.74(+2.24%) |
Nov 03, 2010 | 32.26 | 32.90 | 32.19 | 32.87 | 148,406 | +0.57(+1.76%) |
Nov 02, 2010 | 32.14 | 32.30 | 31.78 | 32.30 | 177,612 | +0.44(+1.38%) |
Nov 01, 2010 | 32.64 | 32.88 | 31.51 | 31.87 | 318,624 | -0.51(-1.57%) |
Oct 29, 2010 | 31.78 | 32.54 | 31.58 | 32.37 | 176,431 | +0.38(+1.18%) |
Oct 28, 2010 | 32.54 | 32.70 | 31.88 | 32.00 | 159,112 | -0.32(-0.99%) |
Oct 27, 2010 | 32.36 | 32.50 | 31.98 | 32.31 | 301,207 | -0.39(-1.19%) |
Oct 25, 2010 | 32.73 | 33.20 | 32.62 | 32.70 | 246,524 | +0.12(+0.37%) |
Oct 22, 2010 | 32.03 | 32.76 | 31.82 | 32.58 | 319,263 | +0.56(+1.74%) |
Oct 21, 2010 | 32.16 | 33.06 | 31.69 | 32.03 | 1,271,824 | +0.09(+0.28%) |
Oct 20, 2010 | 30.41 | 32.04 | 30.16 | 31.94 | 1,362,479 | +2.68(+9.17%) |
Oct 19, 2010 | 29.23 | 29.65 | 28.86 | 29.25 | 234,386 | -0.51(-1.71%) |
Oct 18, 2010 | 29.49 | 29.89 | 29.18 | 29.76 | 118,297 | +0.38(+1.29%) |
Oct 15, 2010 | 29.41 | 29.96 | 29.17 | 29.38 | 277,016 | +0.27(+0.92%) |
Oct 14, 2010 | 28.92 | 29.15 | 28.80 | 29.11 | 713,875 | +0.24(+0.83%) |
Oct 13, 2010 | 28.57 | 29.18 | 28.46 | 28.88 | 584,050 | +0.53(+1.86%) |
Oct 12, 2010 | 28.48 | 28.53 | 28.04 | 28.35 | 186,783 | -0.26(-0.91%) |
Oct 11, 2010 | 28.58 | 28.85 | 28.46 | 28.61 | 153,242 | -0.08(-0.28%) |
Oct 08, 2010 | 28.55 | 28.85 | 28.53 | 28.69 | 375,003 | +0.08(+0.28%) |
Oct 07, 2010 | 28.84 | 28.88 | 28.44 | 28.61 | 228,883 | -0.10(-0.35%) |
Oct 06, 2010 | 28.81 | 28.89 | 28.35 | 28.71 | 425,563 | -0.03(-0.10%) |
Oct 05, 2010 | 28.37 | 28.96 | 28.25 | 28.74 | 300,355 | +0.60(+2.13%) |
Oct 04, 2010 | 28.86 | 29.07 | 27.83 | 28.14 | 485,663 | -0.70(-2.42%) |
Oct 01, 2010 | 29.51 | 29.51 | 28.64 | 28.84 | 177,450 | -0.34(-1.16%) |
Sep 30, 2010 | 29.95 | 30.60 | 28.80 | 29.17 | 332,905 | -0.64(-2.14%) |
Sep 29, 2010 | 29.20 | 30.07 | 29.20 | 29.81 | 248,611 | +0.42(+1.42%) |
Sep 28, 2010 | 29.97 | 30.05 | 29.16 | 29.39 | 368,679 | -0.46(-1.54%) |
Sep 27, 2010 | 30.63 | 30.82 | 29.77 | 29.85 | 249,643 | -0.69(-2.25%) |
Sep 24, 2010 | 29.50 | 30.72 | 29.50 | 30.54 | 241,382 | +1.38(+4.72%) |
Sep 23, 2010 | 29.70 | 30.09 | 29.10 | 29.16 | 215,438 | -0.92(-3.05%) |
Sep 22, 2010 | 30.18 | 30.57 | 29.94 | 30.08 | 147,763 | -0.26(-0.85%) |
Sep 21, 2010 | 30.34 | 30.95 | 29.91 | 30.34 | 133,041 | -0.12(-0.39%) |
Sep 20, 2010 | 29.87 | 31.13 | 29.78 | 30.46 | 264,502 | +0.66(+2.21%) |
Sep 17, 2010 | 30.39 | 30.41 | 29.47 | 29.80 | 271,047 | -0.64(-2.10%) |
Sep 15, 2010 | 29.47 | 30.56 | 29.42 | 30.44 | 337,982 | +0.93(+3.14%) |
Sep 14, 2010 | 28.99 | 29.87 | 28.74 | 29.51 | 187,566 | +0.51(+1.75%) |
Sep 13, 2010 | 28.82 | 29.45 | 28.76 | 29.00 | 247,598 | +0.58(+2.03%) |
Sep 10, 2010 | 28.47 | 28.70 | 27.94 | 28.43 | 158,705 | +0.02(+0.07%) |
Sep 09, 2010 | 28.98 | 29.27 | 28.22 | 28.41 | 205,790 | -0.21(-0.73%) |
Sep 08, 2010 | 28.86 | 29.09 | 28.58 | 28.62 | 336,821 | -0.08(-0.28%) |
Sep 07, 2010 | 28.93 | 29.88 | 28.66 | 28.70 | 442,923 | -0.08(-0.28%) |
Sep 03, 2010 | 28.45 | 28.89 | 27.94 | 28.78 | 183,140 | +0.76(+2.70%) |
Sep 02, 2010 | 27.69 | 28.22 | 27.52 | 28.02 | 169,596 | +0.15(+0.54%) |