Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.81 | 32.06 | 31.71 | 31.84 | 5,418 | -0.54(-1.67%) |
Nov 29, 2010 | 32.44 | 32.44 | 32.04 | 32.38 | 1,742 | -0.62(-1.87%) |
Nov 26, 2010 | 32.84 | 33.07 | 32.84 | 33.00 | 1,350 | -0.37(-1.12%) |
Nov 24, 2010 | 33.27 | 33.37 | 33.37 | 33.37 | 2,810 | -0.03(-0.08%) |
Nov 23, 2010 | 33.50 | 33.57 | 33.40 | 33.40 | 2,375 | -0.85(-2.49%) |
Nov 22, 2010 | 34.18 | 34.25 | 34.18 | 34.25 | 6,669 | -0.25(-0.72%) |
Nov 19, 2010 | 34.53 | 34.53 | 34.28 | 34.50 | 1,445 | -0.30(-0.86%) |
Nov 18, 2010 | 34.70 | 34.80 | 34.70 | 34.80 | 725 | +0.86(+2.53%) |
Nov 17, 2010 | 33.92 | 34.16 | 33.87 | 33.94 | 11,699 | -0.96(-2.74%) |
Nov 15, 2010 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | +0.10(+0.28%) |
Nov 12, 2010 | 34.95 | 35.08 | 34.59 | 34.80 | 1,501 | -0.22(-0.63%) |
Nov 11, 2010 | 34.91 | 35.02 | 34.88 | 35.02 | 782 | -0.28(-0.79%) |
Nov 10, 2010 | 35.34 | 35.37 | 35.05 | 35.30 | 2,597 | +0.07(+0.20%) |
Nov 09, 2010 | 35.87 | 35.87 | 35.23 | 35.23 | 3,755 | -0.68(-1.89%) |
Nov 08, 2010 | 35.73 | 35.91 | 35.57 | 35.91 | 2,830 | -0.30(-0.83%) |
Nov 05, 2010 | 36.14 | 36.21 | 36.11 | 36.21 | 1,284 | -0.05(-0.12%) |
Nov 04, 2010 | 36.26 | 36.36 | 36.16 | 36.26 | 5,119 | +0.97(+2.74%) |
Nov 03, 2010 | 35.29 | 35.29 | 35.29 | 35.29 | 270 | -0.03(-0.08%) |
Nov 02, 2010 | 35.23 | 35.50 | 35.23 | 35.32 | 3,250 | +0.47(+1.35%) |
Nov 01, 2010 | 34.84 | 34.85 | 34.84 | 34.85 | 448 | +0.01(+0.03%) |
Oct 29, 2010 | 34.88 | 34.88 | 34.81 | 34.84 | 1,701 | -0.08(-0.23%) |
Oct 28, 2010 | 34.85 | 34.92 | 34.76 | 34.92 | 2,085 | +0.49(+1.41%) |
Oct 27, 2010 | 34.43 | 34.43 | 34.43 | 34.43 | 173 | -0.57(-1.63%) |
Oct 25, 2010 | 35.34 | 35.34 | 34.96 | 35.01 | 1,850 | +0.01(+0.01%) |
Oct 22, 2010 | 34.92 | 35.00 | 34.89 | 35.00 | 1,222 | -0.14(-0.40%) |
Oct 21, 2010 | 35.19 | 35.19 | 35.14 | 35.14 | 954 | +0.26(+0.75%) |
Oct 20, 2010 | 34.68 | 34.88 | 34.68 | 34.88 | 200 | +0.61(+1.79%) |
Oct 19, 2010 | 34.68 | 34.68 | 34.27 | 34.27 | 2,539 | -0.92(-2.63%) |
Oct 18, 2010 | 35.19 | 35.19 | 35.19 | 35.19 | 426 | +0.15(+0.43%) |
Oct 15, 2010 | 35.27 | 35.27 | 35.04 | 35.04 | 367 | -0.03(-0.09%) |
Oct 14, 2010 | 35.17 | 35.24 | 35.04 | 35.07 | 2,188 | +0.04(+0.11%) |
Oct 13, 2010 | 35.00 | 35.18 | 35.00 | 35.03 | 2,412 | +0.56(+1.62%) |
Oct 12, 2010 | 34.18 | 34.47 | 34.18 | 34.47 | 1,024 | +0.02(+0.06%) |
Oct 11, 2010 | 34.56 | 34.56 | 34.45 | 34.45 | 1,106 | -0.02(-0.06%) |
Oct 08, 2010 | 34.47 | 34.64 | 34.29 | 34.47 | 3,910 | -0.03(-0.08%) |
Oct 07, 2010 | 34.74 | 34.74 | 34.44 | 34.50 | 842 | +0.14(+0.41%) |
Oct 06, 2010 | 34.32 | 34.42 | 34.30 | 34.36 | 4,117 | +0.01(+0.03%) |
Oct 05, 2010 | 33.82 | 34.41 | 33.82 | 34.35 | 18,804 | +1.10(+3.31%) |
Oct 04, 2010 | 33.59 | 33.60 | 33.25 | 33.25 | 5,198 | -0.40(-1.20%) |
Oct 01, 2010 | 33.65 | 33.75 | 33.46 | 33.65 | 2,920 | -0.25(-0.73%) |
Sep 30, 2010 | 33.75 | 33.90 | 33.75 | 33.90 | 349 | +0.32(+0.95%) |
Sep 28, 2010 | 33.48 | 33.58 | 33.58 | 33.58 | 9,200 | -0.08(-0.24%) |
Sep 27, 2010 | 33.64 | 33.75 | 33.63 | 33.66 | 11,019 | -0.09(-0.27%) |
Sep 24, 2010 | 33.65 | 33.83 | 33.65 | 33.75 | 18,939 | +0.74(+2.24%) |
Sep 23, 2010 | 32.71 | 33.01 | 32.71 | 33.01 | 2,462 | -0.12(-0.36%) |
Sep 22, 2010 | 33.50 | 33.50 | 33.13 | 33.13 | 2,814 | -0.37(-1.10%) |
Sep 21, 2010 | 33.46 | 33.50 | 33.12 | 33.50 | 3,042 | +0.13(+0.39%) |
Sep 20, 2010 | 33.04 | 33.37 | 33.04 | 33.37 | 22,600 | +0.83(+2.55%) |
Sep 17, 2010 | 32.54 | 32.92 | 32.51 | 32.54 | 5,091 | -0.73(-2.19%) |
Sep 15, 2010 | 32.98 | 33.29 | 32.89 | 33.27 | 11,412 | +0.06(+0.18%) |
Sep 14, 2010 | 32.91 | 33.21 | 32.86 | 33.21 | 4,500 | +0.40(+1.21%) |
Sep 13, 2010 | 32.81 | 32.84 | 32.78 | 32.81 | 1,615 | +0.52(+1.62%) |
Sep 10, 2010 | 32.29 | 32.29 | 32.29 | 32.29 | 515 | +0.08(+0.25%) |
Sep 09, 2010 | 32.21 | 32.21 | 32.21 | 32.21 | 100 | +0.16(+0.48%) |
Sep 08, 2010 | 32.22 | 32.22 | 32.05 | 32.05 | 1,106 | +0.38(+1.19%) |
Sep 07, 2010 | 31.82 | 31.82 | 31.68 | 31.68 | 2,272 | -0.58(-1.80%) |
Sep 03, 2010 | 32.30 | 32.49 | 32.20 | 32.26 | 4,322 | +0.41(+1.29%) |
Sep 02, 2010 | 31.67 | 31.85 | 31.66 | 31.85 | 6,427 | +0.08(+0.24%) |