Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.36 | 24.12 | 21.24 | 21.98 | 2,234,594 | -2.33(-9.60%) |
Nov 29, 2010 | 25.83 | 26.02 | 24.07 | 24.31 | 1,239,697 | -1.47(-5.71%) |
Nov 26, 2010 | 25.66 | 26.26 | 25.34 | 25.79 | 576,248 | -0.24(-0.92%) |
Nov 24, 2010 | 24.84 | 26.02 | 26.02 | 26.02 | 1,665,554 | +1.66(+6.79%) |
Nov 23, 2010 | 24.19 | 25.24 | 23.77 | 24.37 | 1,814,694 | -0.30(-1.20%) |
Nov 22, 2010 | 24.83 | 25.19 | 23.45 | 24.67 | 1,783,576 | -0.27(-1.07%) |
Nov 19, 2010 | 23.32 | 25.01 | 21.89 | 24.93 | 4,717,689 | +1.40(+5.93%) |
Nov 18, 2010 | 25.05 | 25.69 | 23.06 | 23.54 | 4,377,586 | -0.97(-3.94%) |
Nov 17, 2010 | 27.28 | 27.54 | 24.40 | 24.50 | 4,239,409 | -3.43(-12.26%) |
Nov 16, 2010 | 29.90 | 30.18 | 27.17 | 27.93 | 2,056,676 | -3.65(-11.55%) |
Nov 15, 2010 | 31.78 | 32.04 | 29.34 | 31.57 | 1,602,508 | +0.34(+1.10%) |
Nov 12, 2010 | 31.07 | 32.45 | 30.86 | 31.23 | 1,692,451 | -0.59(-1.86%) |
Nov 11, 2010 | 31.77 | 32.83 | 31.11 | 31.82 | 1,130,395 | -0.28(-0.86%) |
Nov 10, 2010 | 34.09 | 34.09 | 31.10 | 32.10 | 1,991,976 | -1.63(-4.82%) |
Nov 09, 2010 | 35.08 | 35.17 | 33.54 | 33.73 | 878,024 | -0.99(-2.84%) |
Nov 08, 2010 | 34.87 | 35.40 | 32.76 | 34.71 | 1,641,558 | +0.28(+0.81%) |
Nov 05, 2010 | 34.92 | 37.19 | 33.87 | 34.44 | 4,578,147 | -1.46(-4.08%) |
Nov 04, 2010 | 38.64 | 39.95 | 34.97 | 35.90 | 2,848,197 | -1.34(-3.60%) |
Nov 03, 2010 | 34.18 | 37.73 | 33.64 | 37.24 | 2,645,244 | +3.43(+10.16%) |
Nov 02, 2010 | 34.37 | 34.78 | 32.63 | 33.80 | 1,703,294 | +0.18(+0.54%) |
Nov 01, 2010 | 34.51 | 35.73 | 30.49 | 33.62 | 6,509,955 | +4.77(+16.55%) |
Oct 29, 2010 | 28.69 | 29.65 | 28.03 | 28.85 | 1,025,031 | -0.15(-0.53%) |
Oct 28, 2010 | 30.01 | 30.14 | 28.44 | 29.00 | 849,530 | -0.16(-0.56%) |
Oct 27, 2010 | 25.74 | 29.28 | 25.64 | 29.16 | 1,317,074 | +3.21(+12.39%) |
Oct 25, 2010 | 25.70 | 26.63 | 25.59 | 25.95 | 495,439 | +0.99(+3.95%) |
Oct 22, 2010 | 25.93 | 25.93 | 24.27 | 24.96 | 969,931 | -0.89(-3.44%) |
Oct 21, 2010 | 28.11 | 28.23 | 25.46 | 25.85 | 654,628 | -1.59(-5.79%) |
Oct 20, 2010 | 26.90 | 28.00 | 26.89 | 27.44 | 646,540 | +0.97(+3.65%) |
Oct 19, 2010 | 27.63 | 28.02 | 25.96 | 26.47 | 631,164 | -1.23(-4.45%) |
Oct 18, 2010 | 28.75 | 28.80 | 27.52 | 27.71 | 471,899 | -1.19(-4.11%) |
Oct 15, 2010 | 29.96 | 30.14 | 28.33 | 28.90 | 435,956 | -0.59(-2.01%) |
Oct 14, 2010 | 28.99 | 30.38 | 28.70 | 29.49 | 682,486 | +0.39(+1.35%) |
Oct 13, 2010 | 28.70 | 29.56 | 28.35 | 29.10 | 620,019 | +0.63(+2.22%) |
Oct 12, 2010 | 30.52 | 31.28 | 28.30 | 28.46 | 1,262,274 | -0.84(-2.87%) |
Oct 11, 2010 | 26.46 | 29.40 | 26.18 | 29.31 | 1,122,200 | +3.70(+14.46%) |
Oct 08, 2010 | 25.60 | 26.60 | 25.31 | 25.60 | 993,180 | -1.73(-6.34%) |
Oct 07, 2010 | 28.70 | 28.84 | 26.05 | 27.34 | 673,864 | -1.13(-3.97%) |
Oct 06, 2010 | 29.32 | 29.66 | 27.99 | 28.46 | 515,230 | -0.62(-2.14%) |
Oct 05, 2010 | 28.69 | 29.39 | 28.08 | 29.09 | 2,090 | +0.94(+3.33%) |
Oct 04, 2010 | 30.46 | 30.55 | 27.85 | 28.15 | 825,457 | -2.36(-7.75%) |
Oct 01, 2010 | 30.51 | 31.31 | 29.55 | 30.51 | 415,409 | +0.27(+0.89%) |
Sep 30, 2010 | 30.93 | 32.08 | 29.47 | 30.24 | 1,199,814 | -0.02(-0.06%) |
Sep 29, 2010 | 28.27 | 31.00 | 27.56 | 30.26 | 1,190,149 | +2.09(+7.40%) |
Sep 28, 2010 | 29.12 | 29.12 | 27.43 | 28.18 | 431,427 | -0.72(-2.48%) |
Sep 27, 2010 | 28.76 | 29.18 | 28.23 | 28.90 | 533,328 | +0.59(+2.10%) |
Sep 24, 2010 | 28.74 | 28.96 | 28.08 | 28.30 | 535,559 | +0.32(+1.13%) |
Sep 23, 2010 | 28.70 | 29.33 | 26.93 | 27.99 | 1,045 | -1.15(-3.94%) |
Sep 22, 2010 | 29.85 | 30.51 | 28.15 | 29.13 | 953,581 | -0.34(-1.17%) |
Sep 21, 2010 | 28.46 | 29.86 | 27.65 | 29.48 | 415 | +1.33(+4.72%) |
Sep 20, 2010 | 28.27 | 28.61 | 26.98 | 28.15 | 735,619 | +0.45(+1.62%) |
Sep 17, 2010 | 27.70 | 28.68 | 25.93 | 27.70 | 991,629 | +1.27(+4.82%) |
Sep 15, 2010 | 26.06 | 27.07 | 25.82 | 26.43 | 853,584 | +0.91(+3.56%) |
Sep 14, 2010 | 25.66 | 26.68 | 24.82 | 25.52 | 973,028 | +0.20(+0.79%) |
Sep 13, 2010 | 24.65 | 25.41 | 23.73 | 25.32 | 829,724 | +1.96(+8.40%) |
Sep 10, 2010 | 23.92 | 25.83 | 22.34 | 23.36 | 1,894,664 | -0.26(-1.09%) |
Sep 09, 2010 | 27.60 | 27.60 | 22.96 | 23.61 | 2,559 | -3.14(-11.73%) |
Sep 08, 2010 | 29.05 | 29.32 | 26.42 | 26.75 | 971 | -0.80(-2.92%) |
Sep 07, 2010 | 25.99 | 27.75 | 25.45 | 27.56 | 1,227,765 | +1.36(+5.19%) |
Sep 03, 2010 | 26.68 | 27.15 | 25.59 | 26.20 | 796,822 | +0.36(+1.41%) |
Sep 02, 2010 | 24.70 | 26.41 | 24.62 | 25.83 | 1,045 | +1.57(+6.47%) |
Sep 01, 2010 | 24.03 | 24.82 | 24.03 | 24.26 | 240,125 | +0.62(+2.63%) |
Aug 31, 2010 | 23.64 | 24.40 | 23.32 | 23.64 | 104 | -0.37(-1.55%) |
Aug 30, 2010 | 24.74 | 25.31 | 23.93 | 24.02 | 678,978 | -0.08(-0.32%) |
Aug 27, 2010 | 24.09 | 24.54 | 22.68 | 24.09 | 432,083 | +1.12(+4.87%) |
Aug 26, 2010 | 23.18 | 24.21 | 22.58 | 22.97 | 940 | -0.19(-0.83%) |
Aug 25, 2010 | 23.80 | 24.19 | 21.26 | 23.16 | 5,854 | -0.02(-0.08%) |
Aug 24, 2010 | 23.44 | 24.40 | 22.87 | 23.18 | 104 | -1.30(-5.31%) |
Aug 23, 2010 | 24.88 | 25.64 | 23.83 | 24.48 | 1,110,616 | +0.82(+3.48%) |
Aug 20, 2010 | 21.32 | 23.76 | 20.49 | 23.66 | 917,233 | +1.77(+8.09%) |
Aug 19, 2010 | 23.89 | 23.92 | 21.54 | 21.89 | 418 | -1.51(-6.46%) |
Aug 18, 2010 | 21.54 | 23.90 | 21.42 | 23.40 | 1,113 | +2.61(+12.56%) |
Aug 17, 2010 | 19.29 | 20.95 | 19.05 | 20.79 | 542,215 | +2.13(+11.44%) |
Aug 16, 2010 | 19.02 | 19.06 | 18.10 | 18.66 | 454,258 | +0.56(+3.12%) |
Aug 13, 2010 | 18.09 | 18.79 | 17.91 | 18.09 | 261,461 | -0.17(-0.92%) |
Aug 12, 2010 | 18.32 | 18.94 | 18.04 | 18.26 | 176,025 | -0.63(-3.31%) |
Aug 11, 2010 | 19.24 | 19.60 | 17.66 | 18.89 | 356,253 | -0.81(-4.13%) |
Aug 10, 2010 | 19.40 | 19.81 | 18.83 | 19.70 | 1,149 | +0.76(+3.99%) |
Aug 09, 2010 | 17.81 | 19.57 | 17.80 | 18.94 | 507,542 | +1.46(+8.37%) |
Aug 06, 2010 | 17.48 | 17.65 | 17.12 | 17.48 | 168,704 | +0.43(+2.53%) |
Aug 05, 2010 | 16.72 | 17.46 | 16.55 | 17.05 | 169,640 | +0.31(+1.83%) |
Aug 04, 2010 | 16.04 | 17.21 | 15.96 | 16.74 | 411,140 | +0.91(+5.74%) |
Aug 03, 2010 | 15.39 | 16.03 | 15.05 | 15.84 | 246,560 | +0.90(+6.02%) |
Aug 02, 2010 | 14.35 | 15.26 | 14.06 | 14.94 | 200,202 | +0.88(+6.26%) |
Jul 30, 2010 | 14.06 | 14.21 | 13.77 | 14.06 | 18,882 | -0.10(-0.68%) |
Jul 29, 2010 | 14.25 | 14.35 | 12.59 | 14.15 | 196,658 | +0.10(+0.68%) |
Jul 28, 2010 | 14.48 | 14.48 | 13.91 | 14.06 | 64,193 | -0.37(-2.59%) |
Jul 27, 2010 | 14.83 | 15.24 | 14.22 | 14.43 | 125,931 | +0.19(+1.34%) |
Jul 26, 2010 | 13.62 | 14.54 | 13.45 | 14.24 | 244,839 | +0.74(+5.46%) |
Jul 23, 2010 | 13.72 | 14.09 | 13.40 | 13.50 | 121,560 | -0.21(-1.50%) |
Jul 22, 2010 | 14.12 | 14.14 | 13.66 | 13.71 | 174,498 | -0.06(-0.45%) |
Jul 21, 2010 | 13.69 | 14.27 | 13.63 | 13.77 | 160,708 | +0.33(+2.42%) |
Jul 20, 2010 | 13.01 | 13.75 | 13.01 | 13.44 | 138,159 | +0.55(+4.31%) |
Jul 19, 2010 | 12.25 | 12.89 | 11.86 | 12.89 | 98,422 | +0.60(+4.91%) |
Jul 16, 2010 | 12.29 | 12.44 | 12.03 | 12.29 | 44,822 | +0.03(+0.23%) |
Jul 15, 2010 | 12.04 | 12.39 | 11.74 | 12.26 | 81,710 | +0.15(+1.26%) |
Jul 14, 2010 | 11.63 | 12.71 | 11.26 | 12.10 | 77,560 | +0.00(+0.00%) |
Jul 13, 2010 | 11.95 | 12.25 | 11.69 | 12.10 | 147,546 | +0.24(+2.02%) |
Jul 12, 2010 | 12.07 | 12.07 | 11.72 | 11.86 | 10,085 | -0.10(-0.80%) |
Jul 09, 2010 | 11.96 | 12.11 | 11.91 | 11.96 | 34,748 | +0.11(+0.89%) |
Jul 08, 2010 | 12.20 | 12.47 | 11.58 | 11.85 | 116,674 | +0.00(+0.00%) |
Jul 07, 2010 | 10.34 | 11.95 | 10.34 | 11.85 | 273,834 | +1.53(+14.83%) |
Jul 06, 2010 | 9.912 | 10.40 | 9.912 | 10.32 | 48,014 | +0.55(+5.68%) |
Jul 02, 2010 | 9.769 | 10.06 | 9.482 | 9.769 | 32,282 | +0.39(+4.18%) |
Jul 01, 2010 | 9.424 | 9.616 | 9.243 | 9.377 | 64,082 | +0.10(+1.03%) |
Jun 30, 2010 | 9.434 | 9.673 | 9.281 | 9.281 | 38,900 | -0.25(-2.61%) |
Jun 29, 2010 | 10.13 | 10.13 | 9.530 | 9.530 | 34,490 | -1.00(-9.45%) |
Jun 25, 2010 | 10.52 | 10.52 | 10.14 | 10.52 | 64,067 | +0.14(+1.38%) |
Jun 24, 2010 | 10.48 | 10.48 | 10.14 | 10.38 | 44,000 | -0.05(-0.46%) |
Jun 23, 2010 | 10.46 | 10.53 | 10.23 | 10.43 | 66,994 | +0.01(+0.09%) |
Jun 22, 2010 | 10.52 | 10.57 | 10.30 | 10.42 | 62,686 | +0.06(+0.55%) |
Jun 21, 2010 | 10.22 | 10.36 | 10.11 | 10.36 | 20,171 | +0.20(+1.98%) |
Jun 18, 2010 | 10.16 | 10.17 | 9.855 | 10.16 | 17,506 | +0.11(+1.05%) |
Jun 17, 2010 | 10.09 | 10.09 | 9.472 | 10.06 | 56,150 | +0.18(+1.84%) |
Jun 16, 2010 | 9.855 | 10.24 | 9.779 | 9.874 | 101,090 | -0.08(-0.77%) |
Jun 15, 2010 | 9.855 | 9.951 | 9.616 | 9.951 | 66,127 | +0.26(+2.67%) |
Jun 14, 2010 | 9.453 | 9.903 | 9.405 | 9.692 | 67,203 | +0.46(+4.97%) |
Jun 11, 2010 | 8.420 | 9.415 | 8.420 | 9.233 | 64,762 | +0.59(+6.87%) |
Jun 10, 2010 | 8.496 | 8.669 | 8.276 | 8.640 | 32,161 | +0.40(+4.88%) |
Jun 09, 2010 | 8.334 | 8.334 | 8.085 | 8.238 | 32,705 | -0.18(-2.16%) |
Jun 08, 2010 | 8.898 | 8.898 | 8.276 | 8.420 | 49,358 | -0.62(-6.88%) |
Jun 07, 2010 | 9.491 | 9.491 | 9.042 | 9.042 | 16,681 | -0.19(-2.07%) |
Jun 04, 2010 | 9.233 | 9.415 | 9.023 | 9.233 | 28,981 | -0.09(-0.92%) |
Jun 03, 2010 | 9.472 | 9.472 | 9.281 | 9.319 | 8,099 | -0.16(-1.72%) |
Jun 02, 2010 | 9.845 | 9.845 | 9.472 | 9.482 | 39,176 | -0.41(-4.16%) |
Jun 01, 2010 | 10.20 | 10.20 | 9.836 | 9.893 | 25,406 | -0.11(-1.05%) |
May 28, 2010 | 9.999 | 10.29 | 9.855 | 9.999 | 115,280 | +0.24(+2.45%) |
May 27, 2010 | 9.405 | 9.817 | 9.090 | 9.759 | 127,216 | +0.74(+8.17%) |
May 26, 2010 | 8.611 | 9.090 | 8.611 | 9.023 | 66,303 | +0.36(+4.20%) |
May 25, 2010 | 8.850 | 8.850 | 8.372 | 8.659 | 147,366 | -0.05(-0.55%) |
May 24, 2010 | 9.080 | 9.080 | 8.535 | 8.707 | 110,463 | +0.09(+1.10%) |
May 21, 2010 | 8.095 | 8.946 | 8.085 | 8.612 | 147,381 | +0.51(+6.33%) |
May 20, 2010 | 9.137 | 9.195 | 7.874 | 8.099 | 438,836 | -1.22(-13.09%) |
May 19, 2010 | 9.807 | 9.903 | 9.319 | 9.319 | 184,642 | -0.49(-4.98%) |
May 18, 2010 | 10.28 | 10.52 | 9.683 | 9.807 | 192,592 | -0.47(-4.56%) |
May 17, 2010 | 10.57 | 10.66 | 9.979 | 10.28 | 244,487 | -0.26(-2.45%) |