Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.59 | 34.88 | 34.23 | 34.68 | 48,205 | -0.29(-0.83%) |
Nov 29, 2010 | 34.33 | 35.12 | 34.09 | 34.98 | 79,269 | +0.65(+1.88%) |
Nov 26, 2010 | 34.58 | 34.61 | 33.95 | 34.33 | 47,817 | -0.51(-1.48%) |
Nov 24, 2010 | 34.43 | 34.84 | 34.84 | 34.84 | 127,471 | +0.67(+1.97%) |
Nov 23, 2010 | 34.84 | 34.84 | 33.66 | 34.17 | 189,019 | -1.06(-3.02%) |
Nov 22, 2010 | 35.18 | 35.66 | 34.44 | 35.23 | 130,904 | +0.25(+0.71%) |
Nov 19, 2010 | 34.20 | 35.07 | 33.93 | 34.98 | 72,949 | +0.96(+2.82%) |
Nov 18, 2010 | 34.25 | 34.82 | 33.81 | 34.02 | 88,918 | +0.47(+1.41%) |
Nov 17, 2010 | 33.22 | 34.09 | 32.88 | 33.55 | 41,507 | +0.14(+0.42%) |
Nov 16, 2010 | 36.03 | 36.03 | 33.06 | 33.41 | 188,107 | -2.60(-7.22%) |
Nov 15, 2010 | 34.88 | 36.08 | 34.88 | 36.01 | 141,687 | +0.90(+2.55%) |
Nov 12, 2010 | 34.73 | 35.25 | 34.34 | 35.11 | 333,833 | +0.12(+0.34%) |
Nov 11, 2010 | 34.64 | 35.16 | 34.25 | 35.00 | 132,304 | -0.08(-0.24%) |
Nov 10, 2010 | 35.09 | 35.41 | 34.08 | 35.08 | 561,308 | -0.08(-0.24%) |
Nov 09, 2010 | 34.82 | 35.40 | 34.27 | 35.16 | 740,155 | +0.35(+1.00%) |
Nov 08, 2010 | 35.44 | 35.44 | 34.61 | 34.82 | 223,541 | -0.83(-2.34%) |
Nov 05, 2010 | 36.73 | 36.82 | 35.02 | 35.65 | 327,621 | -1.53(-4.11%) |
Nov 04, 2010 | 35.34 | 37.34 | 34.81 | 37.18 | 470,083 | +2.43(+7.00%) |
Nov 03, 2010 | 34.86 | 35.07 | 34.41 | 34.75 | 178,677 | +0.00(+0.00%) |
Nov 02, 2010 | 34.11 | 34.75 | 34.05 | 34.75 | 270,000 | +0.52(+1.52%) |
Nov 01, 2010 | 34.67 | 34.67 | 33.47 | 34.22 | 161,577 | -0.42(-1.20%) |
Oct 29, 2010 | 34.54 | 34.78 | 34.22 | 34.64 | 353,633 | -0.06(-0.18%) |
Oct 28, 2010 | 35.88 | 35.88 | 34.20 | 34.70 | 722,360 | -1.17(-3.25%) |
Oct 27, 2010 | 32.66 | 38.64 | 32.66 | 35.87 | 903,118 | +2.72(+8.22%) |
Oct 25, 2010 | 32.13 | 33.43 | 31.89 | 33.15 | 243,223 | +1.38(+4.35%) |
Oct 22, 2010 | 32.04 | 32.64 | 31.50 | 31.76 | 231,492 | -0.55(-1.70%) |
Oct 21, 2010 | 32.55 | 32.55 | 31.81 | 32.31 | 202,927 | +0.21(+0.65%) |
Oct 20, 2010 | 30.88 | 32.65 | 30.82 | 32.11 | 223,609 | +1.25(+4.05%) |
Oct 19, 2010 | 30.60 | 30.96 | 30.40 | 30.85 | 122,123 | -0.01(-0.02%) |
Oct 18, 2010 | 30.83 | 31.03 | 30.67 | 30.86 | 41,081 | +0.04(+0.14%) |
Oct 15, 2010 | 31.08 | 31.22 | 30.59 | 30.82 | 69,973 | -0.37(-1.18%) |
Oct 14, 2010 | 31.50 | 31.58 | 30.97 | 31.19 | 75,242 | -0.35(-1.12%) |
Oct 13, 2010 | 30.68 | 31.81 | 30.68 | 31.54 | 146,110 | +0.86(+2.81%) |
Oct 12, 2010 | 30.51 | 30.73 | 29.69 | 30.68 | 121,434 | -0.01(-0.05%) |
Oct 11, 2010 | 30.58 | 30.94 | 30.28 | 30.69 | 47,293 | -0.07(-0.23%) |
Oct 08, 2010 | 30.76 | 30.97 | 30.02 | 30.76 | 45,532 | +0.74(+2.45%) |
Oct 07, 2010 | 30.70 | 31.11 | 29.95 | 30.03 | 159,263 | -0.57(-1.86%) |
Oct 06, 2010 | 31.51 | 31.51 | 30.06 | 30.60 | 124,187 | -0.70(-2.24%) |
Oct 05, 2010 | 30.65 | 31.71 | 30.56 | 31.30 | 128,672 | +1.19(+3.95%) |
Oct 04, 2010 | 30.87 | 30.92 | 29.96 | 30.11 | 204,401 | -0.56(-1.84%) |
Oct 01, 2010 | 30.67 | 31.37 | 30.04 | 30.67 | 187,269 | -0.28(-0.90%) |
Sep 30, 2010 | 31.47 | 32.29 | 30.76 | 30.95 | 184,262 | -0.17(-0.54%) |
Sep 29, 2010 | 32.02 | 32.02 | 31.10 | 31.12 | 66,864 | -0.80(-2.50%) |
Sep 28, 2010 | 32.22 | 32.32 | 31.65 | 31.92 | 126,462 | -0.10(-0.30%) |
Sep 27, 2010 | 32.79 | 32.86 | 31.52 | 32.01 | 81,009 | -0.77(-2.35%) |
Sep 24, 2010 | 30.56 | 33.15 | 30.56 | 32.79 | 264,532 | +2.73(+9.09%) |
Sep 23, 2010 | 30.08 | 30.66 | 29.73 | 30.06 | 108,717 | +0.07(+0.23%) |
Sep 22, 2010 | 29.88 | 30.07 | 29.70 | 29.99 | 104,166 | +0.13(+0.42%) |
Sep 21, 2010 | 29.63 | 30.18 | 29.46 | 29.86 | 102,298 | +0.44(+1.51%) |
Sep 20, 2010 | 28.76 | 29.53 | 28.76 | 29.42 | 148,403 | +0.92(+3.24%) |
Sep 17, 2010 | 28.49 | 28.55 | 27.76 | 28.49 | 119,933 | +0.20(+0.71%) |
Sep 15, 2010 | 29.08 | 29.12 | 28.10 | 28.29 | 67,094 | -0.87(-2.98%) |
Sep 14, 2010 | 28.26 | 29.16 | 28.09 | 29.16 | 171,909 | +0.88(+3.10%) |
Sep 13, 2010 | 27.94 | 28.77 | 27.65 | 28.28 | 143,116 | +0.79(+2.86%) |
Sep 10, 2010 | 27.37 | 27.67 | 27.28 | 27.50 | 59,325 | +0.33(+1.20%) |
Sep 09, 2010 | 26.29 | 27.18 | 26.28 | 27.17 | 84,228 | +1.04(+3.96%) |
Sep 08, 2010 | 26.06 | 26.50 | 25.94 | 26.14 | 90,435 | -0.01(-0.03%) |
Sep 07, 2010 | 26.19 | 26.25 | 25.73 | 26.14 | 37,008 | -0.24(-0.90%) |
Sep 03, 2010 | 27.04 | 27.04 | 26.32 | 26.38 | 46,624 | -0.41(-1.53%) |
Sep 02, 2010 | 26.90 | 27.00 | 26.49 | 26.79 | 28,741 | -0.10(-0.39%) |