Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.30 | 33.57 | 33.01 | 33.50 | 34,125 | -0.11(-0.33%) |
Nov 29, 2010 | 34.73 | 34.73 | 33.30 | 33.61 | 22,788 | -0.97(-2.80%) |
Nov 26, 2010 | 34.86 | 34.99 | 34.58 | 34.58 | 4,155 | -0.14(-0.40%) |
Nov 24, 2010 | 34.41 | 34.72 | 34.72 | 34.72 | 47,841 | +0.06(+0.17%) |
Nov 23, 2010 | 34.47 | 34.83 | 34.40 | 34.66 | 23,517 | -0.18(-0.52%) |
Nov 22, 2010 | 34.25 | 34.90 | 33.88 | 34.84 | 111,252 | +0.71(+2.08%) |
Nov 19, 2010 | 33.61 | 34.13 | 33.46 | 34.13 | 13,808 | +0.74(+2.22%) |
Nov 18, 2010 | 33.02 | 33.40 | 32.38 | 33.39 | 14,861 | +0.15(+0.45%) |
Nov 17, 2010 | 32.59 | 33.24 | 32.50 | 33.24 | 29,155 | +1.15(+3.59%) |
Nov 16, 2010 | 32.51 | 32.51 | 31.87 | 32.09 | 19,078 | -0.16(-0.50%) |
Nov 15, 2010 | 31.98 | 32.40 | 31.41 | 32.25 | 108,888 | -0.07(-0.22%) |
Nov 12, 2010 | 32.49 | 32.80 | 32.03 | 32.32 | 24,390 | -0.74(-2.24%) |
Nov 11, 2010 | 33.67 | 33.67 | 32.97 | 33.06 | 12,466 | -0.67(-1.98%) |
Nov 10, 2010 | 34.55 | 34.55 | 33.51 | 33.73 | 20,581 | -0.75(-2.18%) |
Nov 09, 2010 | 34.13 | 34.59 | 33.62 | 34.48 | 50,018 | +0.55(+1.61%) |
Nov 08, 2010 | 33.53 | 33.93 | 33.48 | 33.93 | 611,328 | +0.94(+2.86%) |
Nov 05, 2010 | 33.10 | 33.10 | 32.60 | 32.99 | 11,788 | +0.35(+1.07%) |
Nov 04, 2010 | 32.92 | 32.96 | 32.07 | 32.64 | 43,391 | -0.11(-0.33%) |
Nov 03, 2010 | 32.93 | 32.93 | 32.36 | 32.75 | 16,459 | -0.24(-0.74%) |
Nov 02, 2010 | 32.34 | 33.15 | 32.30 | 32.99 | 20,260 | +0.35(+1.07%) |
Nov 01, 2010 | 33.82 | 33.82 | 32.61 | 32.65 | 19,951 | -1.11(-3.30%) |
Oct 29, 2010 | 32.91 | 33.85 | 32.90 | 33.76 | 32,204 | +0.73(+2.21%) |
Oct 28, 2010 | 32.29 | 33.22 | 31.54 | 33.03 | 40,837 | +0.65(+2.01%) |
Oct 27, 2010 | 32.41 | 32.60 | 32.20 | 32.38 | 24,166 | +0.61(+1.92%) |
Oct 25, 2010 | 31.41 | 31.94 | 31.10 | 31.77 | 25,683 | +0.16(+0.51%) |
Oct 22, 2010 | 31.91 | 31.97 | 31.44 | 31.61 | 21,849 | -0.72(-2.23%) |
Oct 21, 2010 | 32.84 | 32.85 | 32.01 | 32.33 | 14,956 | -0.77(-2.33%) |
Oct 20, 2010 | 33.16 | 33.42 | 33.10 | 33.10 | 7,830 | +0.04(+0.12%) |
Oct 19, 2010 | 32.91 | 33.13 | 32.89 | 33.06 | 35,256 | +0.03(+0.09%) |
Oct 18, 2010 | 33.20 | 33.24 | 32.96 | 33.03 | 12,985 | -0.27(-0.81%) |
Oct 15, 2010 | 33.37 | 33.43 | 33.23 | 33.30 | 16,970 | -0.50(-1.48%) |
Oct 14, 2010 | 33.65 | 34.23 | 33.36 | 33.80 | 6,890 | -0.32(-0.94%) |
Oct 13, 2010 | 34.17 | 34.36 | 33.82 | 34.12 | 22,804 | +0.12(+0.36%) |
Oct 12, 2010 | 33.77 | 34.08 | 33.65 | 34.00 | 12,762 | -0.10(-0.29%) |
Oct 11, 2010 | 34.05 | 34.26 | 34.05 | 34.10 | 4,617 | -0.09(-0.26%) |
Oct 08, 2010 | 34.19 | 34.27 | 33.92 | 34.19 | 28,192 | +0.25(+0.74%) |
Oct 07, 2010 | 34.57 | 34.57 | 33.83 | 33.94 | 18,722 | -1.05(-3.00%) |
Oct 06, 2010 | 34.58 | 34.99 | 34.58 | 34.99 | 22,208 | +0.57(+1.66%) |
Oct 05, 2010 | 34.28 | 34.42 | 33.96 | 34.42 | 32,320 | +0.35(+1.03%) |
Oct 04, 2010 | 34.20 | 34.48 | 33.63 | 34.07 | 48,485 | -0.10(-0.29%) |
Oct 01, 2010 | 34.17 | 34.32 | 33.81 | 34.17 | 2,276 | -0.06(-0.18%) |
Sep 30, 2010 | 34.38 | 34.39 | 33.85 | 34.23 | 10,861 | -0.46(-1.33%) |
Sep 29, 2010 | 34.43 | 34.69 | 34.25 | 34.69 | 8,884 | -0.22(-0.63%) |
Sep 28, 2010 | 34.57 | 35.00 | 34.51 | 34.91 | 11,442 | +0.56(+1.63%) |
Sep 27, 2010 | 34.62 | 34.75 | 34.26 | 34.35 | 11,716 | -0.83(-2.36%) |
Sep 24, 2010 | 35.30 | 35.30 | 35.13 | 35.18 | 3,910 | -0.60(-1.68%) |
Sep 23, 2010 | 35.64 | 35.98 | 35.64 | 35.78 | 5,301 | +0.32(+0.90%) |
Sep 22, 2010 | 35.63 | 35.70 | 35.28 | 35.46 | 4,625 | +0.15(+0.42%) |
Sep 21, 2010 | 35.26 | 35.72 | 35.22 | 35.31 | 17,176 | +0.23(+0.66%) |
Sep 20, 2010 | 35.38 | 35.38 | 34.85 | 35.08 | 9,152 | -0.94(-2.61%) |
Sep 17, 2010 | 36.02 | 36.06 | 35.80 | 36.02 | 3,075 | -0.34(-0.94%) |
Sep 15, 2010 | 36.25 | 36.52 | 36.21 | 36.36 | 10,681 | +0.38(+1.06%) |
Sep 14, 2010 | 36.69 | 36.69 | 35.68 | 35.98 | 8,875 | -0.55(-1.49%) |
Sep 13, 2010 | 36.73 | 36.73 | 36.37 | 36.53 | 9,903 | +0.14(+0.37%) |
Sep 10, 2010 | 36.39 | 36.61 | 36.24 | 36.39 | 11,499 | +0.59(+1.64%) |
Sep 09, 2010 | 35.89 | 35.89 | 35.31 | 35.80 | 7,726 | +0.02(+0.05%) |
Sep 08, 2010 | 35.64 | 35.99 | 35.64 | 35.79 | 1,370 | -0.33(-0.92%) |
Sep 07, 2010 | 35.86 | 36.12 | 35.67 | 36.12 | 6,319 | -0.25(-0.69%) |
Sep 03, 2010 | 35.79 | 36.46 | 35.79 | 36.37 | 2,100 | +0.38(+1.06%) |
Sep 02, 2010 | 35.69 | 36.00 | 35.40 | 35.99 | 16,844 | +0.07(+0.19%) |