Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.22 | 22.81 | 22.09 | 22.61 | 634,615 | -0.01(-0.04%) |
Nov 29, 2010 | 22.41 | 22.68 | 22.36 | 22.62 | 467,932 | -0.03(-0.13%) |
Nov 26, 2010 | 22.17 | 22.89 | 21.78 | 22.65 | 500,990 | +0.25(+1.12%) |
Nov 24, 2010 | 21.61 | 22.40 | 22.40 | 22.40 | 398,959 | +0.70(+3.23%) |
Nov 23, 2010 | 21.90 | 22.10 | 21.64 | 21.70 | 485,804 | -0.68(-3.04%) |
Nov 22, 2010 | 22.56 | 22.62 | 22.19 | 22.38 | 331,788 | -0.32(-1.41%) |
Nov 19, 2010 | 22.25 | 22.78 | 22.25 | 22.70 | 509,346 | +0.37(+1.66%) |
Nov 18, 2010 | 22.00 | 22.51 | 21.95 | 22.33 | 527,398 | +0.65(+3.00%) |
Nov 17, 2010 | 21.57 | 21.92 | 21.57 | 21.68 | 645,299 | +0.17(+0.79%) |
Nov 16, 2010 | 22.36 | 22.36 | 21.32 | 21.51 | 1,013,149 | -1.08(-4.78%) |
Nov 15, 2010 | 22.67 | 22.84 | 22.50 | 22.59 | 774,164 | +0.01(+0.04%) |
Nov 12, 2010 | 22.88 | 23.00 | 22.54 | 22.58 | 677,827 | -0.51(-2.21%) |
Nov 11, 2010 | 23.44 | 23.44 | 23.07 | 23.09 | 942,748 | -0.65(-2.74%) |
Nov 10, 2010 | 23.70 | 23.78 | 23.39 | 23.74 | 501,276 | +0.03(+0.13%) |
Nov 09, 2010 | 24.12 | 24.34 | 23.58 | 23.71 | 642,633 | -0.41(-1.70%) |
Nov 08, 2010 | 24.15 | 24.46 | 24.11 | 24.12 | 432,394 | -0.08(-0.33%) |
Nov 05, 2010 | 23.90 | 24.20 | 23.72 | 24.20 | 738,567 | +0.22(+0.92%) |
Nov 04, 2010 | 23.83 | 24.10 | 23.72 | 23.98 | 722,816 | +0.53(+2.26%) |
Nov 03, 2010 | 23.27 | 23.54 | 23.04 | 23.45 | 696,507 | +0.27(+1.16%) |
Nov 02, 2010 | 23.15 | 23.26 | 22.85 | 23.18 | 890,590 | +0.38(+1.67%) |
Nov 01, 2010 | 23.08 | 23.22 | 22.70 | 22.80 | 1,000,426 | -0.25(-1.08%) |
Oct 29, 2010 | 23.12 | 23.41 | 23.00 | 23.05 | 882,484 | -0.11(-0.47%) |
Oct 28, 2010 | 23.68 | 23.70 | 22.90 | 23.16 | 1,720,618 | -0.44(-1.86%) |
Oct 27, 2010 | 24.25 | 24.25 | 23.39 | 23.60 | 2,781,212 | -7.60(-24.36%) |
Oct 25, 2010 | 31.08 | 31.70 | 30.78 | 31.20 | 1,255,200 | +0.42(+1.36%) |
Oct 22, 2010 | 30.47 | 30.93 | 30.43 | 30.78 | 318,097 | +0.39(+1.28%) |
Oct 21, 2010 | 30.54 | 31.16 | 30.06 | 30.39 | 512,952 | -0.05(-0.16%) |
Oct 20, 2010 | 29.88 | 30.55 | 29.77 | 30.44 | 483,692 | +0.73(+2.46%) |
Oct 19, 2010 | 30.15 | 30.65 | 29.51 | 29.71 | 704,039 | -0.63(-2.08%) |
Oct 18, 2010 | 30.33 | 30.79 | 30.20 | 30.34 | 399,150 | +0.00(+0.00%) |
Oct 15, 2010 | 30.23 | 30.49 | 29.71 | 30.34 | 639,117 | +0.46(+1.54%) |
Oct 14, 2010 | 30.25 | 30.60 | 29.52 | 29.88 | 813,436 | -0.33(-1.09%) |
Oct 13, 2010 | 28.56 | 30.56 | 28.39 | 30.21 | 1,321,047 | +1.91(+6.75%) |
Oct 12, 2010 | 28.69 | 28.73 | 28.09 | 28.30 | 483,445 | -0.41(-1.43%) |
Oct 11, 2010 | 28.53 | 28.90 | 28.41 | 28.71 | 285,110 | +0.23(+0.81%) |
Oct 08, 2010 | 28.48 | 28.55 | 28.14 | 28.48 | 458,734 | +0.29(+1.03%) |
Oct 07, 2010 | 28.32 | 28.47 | 28.05 | 28.19 | 327,559 | +0.03(+0.11%) |
Oct 06, 2010 | 28.34 | 28.52 | 27.84 | 28.16 | 482,091 | -0.30(-1.05%) |
Oct 05, 2010 | 27.79 | 28.52 | 27.79 | 28.46 | 2,175 | +0.86(+3.12%) |
Oct 04, 2010 | 28.18 | 28.26 | 27.41 | 27.60 | 449,284 | -0.76(-2.68%) |
Oct 01, 2010 | 28.36 | 28.57 | 28.00 | 28.36 | 363,189 | +0.46(+1.64%) |
Sep 30, 2010 | 27.90 | 28.89 | 27.51 | 27.90 | 6,370 | -0.41(-1.44%) |
Sep 29, 2010 | 27.96 | 28.35 | 27.74 | 28.31 | 653,089 | +0.25(+0.89%) |
Sep 28, 2010 | 27.93 | 28.09 | 27.13 | 28.06 | 397 | +0.18(+0.65%) |
Sep 27, 2010 | 27.85 | 28.36 | 27.81 | 27.88 | 505,618 | +0.00(+0.00%) |
Sep 24, 2010 | 27.15 | 27.88 | 26.97 | 27.88 | 693,937 | +1.23(+4.62%) |
Sep 23, 2010 | 26.77 | 27.28 | 26.53 | 26.65 | 1,648 | -0.55(-2.02%) |
Sep 22, 2010 | 27.08 | 27.68 | 26.90 | 27.20 | 720,765 | -0.09(-0.33%) |
Sep 21, 2010 | 26.73 | 27.48 | 26.66 | 27.29 | 783,792 | +0.56(+2.10%) |
Sep 20, 2010 | 26.01 | 26.83 | 25.65 | 26.73 | 460,940 | +0.88(+3.40%) |
Sep 17, 2010 | 25.85 | 26.07 | 25.34 | 25.85 | 548,702 | -0.02(-0.08%) |
Sep 15, 2010 | 25.87 | 26.01 | 25.48 | 25.87 | 365,503 | -0.10(-0.39%) |
Sep 14, 2010 | 26.02 | 26.34 | 25.73 | 25.97 | 541,838 | -0.16(-0.61%) |
Sep 13, 2010 | 25.74 | 26.27 | 25.52 | 26.13 | 738,990 | +0.78(+3.08%) |
Sep 10, 2010 | 24.87 | 25.47 | 24.84 | 25.35 | 612,334 | +0.60(+2.42%) |
Sep 09, 2010 | 24.80 | 25.03 | 24.40 | 24.75 | 366,095 | +0.42(+1.73%) |
Sep 08, 2010 | 24.63 | 24.78 | 24.17 | 24.33 | 527 | -0.20(-0.82%) |
Sep 07, 2010 | 25.29 | 25.29 | 24.48 | 24.53 | 2,219 | -0.97(-3.80%) |
Sep 03, 2010 | 25.45 | 25.57 | 24.94 | 25.50 | 616,495 | +0.58(+2.33%) |
Sep 02, 2010 | 23.75 | 24.99 | 23.51 | 24.92 | 774 | +0.94(+3.92%) |