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%) |