Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.77 | 33.52 | 32.73 | 33.04 | 35,264,112 | -0.25(-0.76%) |
Nov 29, 2010 | 32.89 | 33.39 | 32.51 | 33.29 | 41,941,088 | +0.29(+0.88%) |
Nov 26, 2010 | 33.14 | 33.42 | 32.92 | 33.00 | 19,294,270 | -0.57(-1.71%) |
Nov 24, 2010 | 33.05 | 33.58 | 33.58 | 33.58 | 47,489,048 | +1.19(+3.66%) |
Nov 23, 2010 | 32.57 | 32.96 | 32.11 | 32.39 | 57,473,036 | -1.29(-3.84%) |
Nov 22, 2010 | 32.91 | 33.72 | 32.76 | 33.68 | 54,398,016 | +1.12(+3.44%) |
Nov 19, 2010 | 31.56 | 32.60 | 31.27 | 32.56 | 63,848,228 | +1.52(+4.91%) |
Nov 18, 2010 | 30.79 | 31.34 | 30.59 | 31.04 | 51,265,148 | +1.44(+4.86%) |
Nov 17, 2010 | 30.32 | 30.71 | 29.07 | 29.60 | 89,069,024 | -0.88(-2.90%) |
Nov 16, 2010 | 32.39 | 32.41 | 30.28 | 30.48 | 74,929,000 | -1.96(-6.05%) |
Nov 15, 2010 | 32.41 | 33.25 | 32.26 | 32.45 | 52,089,104 | +0.53(+1.65%) |
Nov 12, 2010 | 33.74 | 33.74 | 31.52 | 31.92 | 70,398,408 | -1.47(-4.40%) |
Nov 11, 2010 | 31.76 | 33.58 | 31.65 | 33.39 | 67,431,472 | +0.43(+1.30%) |
Nov 10, 2010 | 33.66 | 33.89 | 32.13 | 32.96 | 87,535,456 | -1.39(-4.05%) |
Nov 09, 2010 | 35.30 | 35.47 | 33.99 | 34.35 | 71,831,696 | +0.56(+1.66%) |
Nov 08, 2010 | 33.56 | 35.26 | 33.20 | 33.79 | 102,411,584 | -0.47(-1.38%) |
Nov 05, 2010 | 34.52 | 36.57 | 33.99 | 34.27 | 138,812,160 | -0.02(-0.06%) |
Nov 04, 2010 | 33.44 | 34.32 | 33.12 | 34.29 | 66,658,004 | +1.40(+4.27%) |
Nov 03, 2010 | 32.11 | 32.90 | 31.72 | 32.88 | 68,321,952 | +0.55(+1.71%) |
Nov 02, 2010 | 31.74 | 32.34 | 31.34 | 32.33 | 50,946,560 | +1.19(+3.83%) |
Nov 01, 2010 | 30.56 | 31.30 | 30.51 | 31.14 | 54,310,544 | +0.89(+2.94%) |
Oct 29, 2010 | 29.56 | 30.38 | 29.31 | 30.25 | 47,442,764 | +0.82(+2.80%) |
Oct 28, 2010 | 30.36 | 30.43 | 28.80 | 29.42 | 98,043,688 | +2.35(+8.69%) |
Oct 27, 2010 | 27.08 | 27.10 | 26.59 | 27.07 | 47,147,464 | +1.06(+4.08%) |
Oct 25, 2010 | 25.90 | 26.29 | 25.88 | 26.01 | 32,844,462 | +0.44(+1.73%) |
Oct 22, 2010 | 25.26 | 25.80 | 25.13 | 25.57 | 30,820,702 | +0.53(+2.11%) |
Oct 21, 2010 | 25.68 | 25.72 | 24.74 | 25.04 | 50,548,764 | -0.40(-1.58%) |
Oct 20, 2010 | 24.68 | 25.63 | 24.62 | 25.44 | 41,677,296 | +0.99(+4.04%) |
Oct 19, 2010 | 25.29 | 25.34 | 24.06 | 24.45 | 57,475,280 | -1.13(-4.43%) |
Oct 18, 2010 | 25.45 | 25.77 | 25.26 | 25.59 | 31,928,618 | +0.09(+0.36%) |
Oct 15, 2010 | 25.97 | 26.03 | 25.46 | 25.49 | 45,373,616 | -0.30(-1.15%) |
Oct 14, 2010 | 25.71 | 26.07 | 25.45 | 25.79 | 39,373,920 | +0.12(+0.46%) |
Oct 13, 2010 | 25.75 | 26.01 | 25.39 | 25.67 | 51,585,172 | -0.04(-0.15%) |
Oct 12, 2010 | 25.30 | 26.10 | 25.11 | 25.71 | 58,959,348 | +0.25(+0.98%) |
Oct 11, 2010 | 24.76 | 25.71 | 24.71 | 25.46 | 47,046,752 | +0.87(+3.54%) |
Oct 08, 2010 | 24.59 | 24.70 | 23.59 | 24.59 | 47,236,964 | +1.00(+4.25%) |
Oct 07, 2010 | 24.02 | 24.06 | 23.35 | 23.59 | 18,368 | -0.21(-0.89%) |
Oct 06, 2010 | 24.41 | 24.56 | 23.69 | 23.80 | 50,138,344 | -0.66(-2.70%) |
Oct 05, 2010 | 24.39 | 24.64 | 24.10 | 24.46 | 5,460 | +0.44(+1.81%) |
Oct 04, 2010 | 23.26 | 24.35 | 23.25 | 24.02 | 59,767,228 | +0.82(+3.55%) |
Oct 01, 2010 | 23.20 | 23.35 | 22.82 | 23.20 | 34,401,928 | +0.23(+0.99%) |
Sep 30, 2010 | 22.98 | 23.30 | 22.49 | 22.97 | 47,306,840 | +0.25(+1.12%) |
Sep 29, 2010 | 23.40 | 23.47 | 22.64 | 22.72 | 20,927 | -0.74(-3.17%) |
Sep 28, 2010 | 23.60 | 23.67 | 22.96 | 23.46 | 26,676 | +0.32(+1.40%) |
Sep 27, 2010 | 22.38 | 23.35 | 22.32 | 23.14 | 51,564,452 | +0.90(+4.06%) |
Sep 24, 2010 | 21.50 | 22.32 | 21.39 | 22.24 | 45,501,464 | +1.15(+5.44%) |
Sep 23, 2010 | 21.09 | 22.18 | 20.95 | 21.09 | 58,828,988 | -0.70(-3.21%) |
Sep 22, 2010 | 20.95 | 21.79 | 20.89 | 21.79 | 54,339,652 | +1.00(+4.82%) |
Sep 21, 2010 | 21.23 | 21.35 | 20.73 | 20.79 | 11,197 | -0.33(-1.56%) |
Sep 20, 2010 | 21.24 | 21.43 | 20.97 | 21.12 | 30,711,904 | +0.01(+0.06%) |
Sep 17, 2010 | 21.10 | 21.37 | 21.04 | 21.10 | 26,143,962 | -0.18(-0.84%) |
Sep 15, 2010 | 20.80 | 21.34 | 20.66 | 21.28 | 30,574,068 | +0.36(+1.70%) |
Sep 14, 2010 | 21.22 | 21.34 | 20.90 | 20.93 | 15,920 | -0.24(-1.12%) |
Sep 13, 2010 | 21.35 | 21.55 | 21.05 | 21.16 | 34,515,344 | +0.32(+1.52%) |
Sep 10, 2010 | 20.98 | 21.09 | 20.71 | 20.85 | 27,409,582 | -0.03(-0.16%) |
Sep 09, 2010 | 21.33 | 21.45 | 20.75 | 20.88 | 25,274 | +0.06(+0.28%) |
Sep 08, 2010 | 20.64 | 21.09 | 20.56 | 20.82 | 73,121 | +0.26(+1.28%) |
Sep 07, 2010 | 20.31 | 20.74 | 20.13 | 20.56 | 12,342 | +1.44(+7.52%) |
Sep 06, 2010 | 19.12 | 19.12 | 18.33 | 19.12 | 455 | -1.31(-6.42%) |
Sep 03, 2010 | 20.22 | 20.66 | 20.09 | 20.43 | 36,592,424 | +0.61(+3.06%) |
Sep 02, 2010 | 19.41 | 19.94 | 19.32 | 19.82 | 18,035 | +0.45(+2.31%) |