Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.75 | 23.96 | 23.25 | 23.36 | 1,905,630 | -0.60(-2.50%) |
Nov 29, 2010 | 23.50 | 24.01 | 23.30 | 23.96 | 757,617 | +0.34(+1.44%) |
Nov 26, 2010 | 23.50 | 24.05 | 23.45 | 23.62 | 416,901 | -0.01(-0.04%) |
Nov 24, 2010 | 23.61 | 23.63 | 23.63 | 23.63 | 1,220,770 | +0.12(+0.51%) |
Nov 23, 2010 | 23.14 | 23.74 | 23.05 | 23.51 | 794,318 | +0.20(+0.86%) |
Nov 22, 2010 | 23.75 | 23.89 | 23.00 | 23.31 | 1,410,350 | -0.44(-1.85%) |
Nov 19, 2010 | 23.32 | 24.09 | 23.22 | 23.75 | 3,382,330 | +0.26(+1.11%) |
Nov 18, 2010 | 24.02 | 24.15 | 23.15 | 23.49 | 1,252,181 | -0.52(-2.17%) |
Nov 17, 2010 | 24.39 | 24.53 | 23.92 | 24.01 | 579,425 | -0.31(-1.27%) |
Nov 16, 2010 | 24.73 | 24.73 | 24.02 | 24.32 | 656,927 | -0.48(-1.94%) |
Nov 15, 2010 | 24.84 | 25.07 | 24.50 | 24.80 | 537,424 | +0.02(+0.08%) |
Nov 12, 2010 | 25.11 | 25.31 | 24.76 | 24.78 | 907,054 | -0.42(-1.67%) |
Nov 11, 2010 | 24.60 | 25.53 | 24.42 | 25.20 | 1,203,263 | +0.39(+1.57%) |
Nov 10, 2010 | 24.00 | 24.83 | 23.78 | 24.81 | 1,307,342 | +0.88(+3.68%) |
Nov 09, 2010 | 24.15 | 24.21 | 23.88 | 23.93 | 999,790 | -0.07(-0.29%) |
Nov 08, 2010 | 24.00 | 24.27 | 23.84 | 24.00 | 1,449,829 | +0.00(+0.00%) |
Nov 05, 2010 | 24.36 | 24.41 | 23.34 | 24.00 | 2,772,045 | -0.29(-1.19%) |
Nov 04, 2010 | 24.81 | 24.81 | 24.00 | 24.29 | 1,939,109 | -0.17(-0.70%) |
Nov 03, 2010 | 25.04 | 25.45 | 24.21 | 24.46 | 2,136,859 | -0.40(-1.61%) |
Nov 02, 2010 | 25.72 | 25.94 | 24.55 | 24.86 | 2,862,931 | -0.88(-3.42%) |
Nov 01, 2010 | 26.13 | 27.07 | 25.58 | 25.74 | 3,327,743 | -0.43(-1.62%) |
Oct 29, 2010 | 26.89 | 27.24 | 26.10 | 26.16 | 15,316,375 | -10.45(-28.53%) |
Oct 28, 2010 | 37.36 | 37.63 | 35.54 | 36.61 | 1,538,000 | -0.75(-2.01%) |
Oct 27, 2010 | 37.06 | 37.45 | 36.62 | 37.36 | 396,082 | +0.35(+0.95%) |
Oct 25, 2010 | 36.66 | 37.41 | 36.56 | 37.01 | 428,714 | +0.54(+1.48%) |
Oct 22, 2010 | 37.08 | 37.16 | 36.28 | 36.47 | 457,501 | -0.66(-1.78%) |
Oct 21, 2010 | 37.54 | 37.83 | 36.41 | 37.13 | 738,895 | -0.17(-0.46%) |
Oct 20, 2010 | 36.10 | 37.55 | 35.90 | 37.30 | 885,144 | +1.64(+4.60%) |
Oct 19, 2010 | 34.57 | 35.90 | 34.05 | 35.66 | 898,714 | +0.82(+2.35%) |
Oct 18, 2010 | 34.10 | 34.89 | 33.61 | 34.84 | 272,975 | +0.80(+2.35%) |
Oct 15, 2010 | 34.10 | 34.65 | 33.67 | 34.04 | 360,511 | +0.42(+1.25%) |
Oct 14, 2010 | 34.28 | 34.71 | 33.13 | 33.62 | 294,322 | -0.59(-1.72%) |
Oct 13, 2010 | 33.17 | 34.66 | 33.17 | 34.21 | 509,092 | +1.19(+3.60%) |
Oct 12, 2010 | 32.43 | 33.23 | 32.14 | 33.02 | 526,218 | +0.42(+1.29%) |
Oct 11, 2010 | 33.34 | 33.65 | 32.56 | 32.60 | 441,696 | -0.86(-2.57%) |
Oct 08, 2010 | 33.50 | 33.73 | 33.12 | 33.46 | 702,358 | -0.02(-0.06%) |
Oct 07, 2010 | 34.06 | 34.07 | 33.33 | 33.48 | 439,929 | -0.33(-0.98%) |
Oct 06, 2010 | 34.40 | 34.69 | 33.36 | 33.81 | 611,650 | -0.68(-1.98%) |
Oct 05, 2010 | 33.60 | 34.65 | 33.60 | 34.49 | 469,532 | +1.24(+3.74%) |
Oct 04, 2010 | 34.44 | 34.61 | 32.86 | 33.25 | 483,006 | -1.36(-3.93%) |
Oct 01, 2010 | 35.39 | 35.60 | 34.02 | 34.61 | 373,630 | -0.53(-1.51%) |
Sep 30, 2010 | 35.27 | 35.40 | 34.64 | 35.14 | 401,764 | +0.09(+0.26%) |
Sep 29, 2010 | 34.53 | 35.21 | 33.85 | 35.05 | 484,462 | +0.38(+1.10%) |
Sep 28, 2010 | 33.70 | 34.82 | 33.12 | 34.67 | 529,706 | +1.13(+3.37%) |
Sep 27, 2010 | 33.86 | 34.05 | 33.16 | 33.54 | 363,479 | -0.42(-1.24%) |
Sep 24, 2010 | 32.95 | 33.96 | 32.71 | 33.96 | 558,892 | +1.40(+4.30%) |
Sep 23, 2010 | 32.42 | 33.05 | 32.05 | 32.56 | 389,508 | +0.00(+0.00%) |
Sep 22, 2010 | 32.76 | 33.20 | 32.34 | 32.56 | 304,562 | -0.39(-1.18%) |
Sep 21, 2010 | 32.90 | 33.11 | 32.36 | 32.95 | 563,841 | -0.08(-0.24%) |
Sep 20, 2010 | 32.37 | 33.15 | 32.13 | 33.03 | 511,942 | +0.71(+2.20%) |
Sep 17, 2010 | 33.29 | 33.29 | 32.12 | 32.32 | 793,430 | -0.09(-0.28%) |
Sep 15, 2010 | 32.81 | 33.25 | 32.38 | 32.41 | 919,072 | -0.59(-1.79%) |
Sep 14, 2010 | 29.85 | 33.50 | 29.48 | 33.00 | 3,362,530 | +1.44(+4.56%) |
Sep 13, 2010 | 30.29 | 31.87 | 29.95 | 31.56 | 936,395 | +1.50(+4.99%) |
Sep 10, 2010 | 30.73 | 30.73 | 29.92 | 30.06 | 1,229,816 | -0.69(-2.24%) |
Sep 09, 2010 | 31.30 | 31.50 | 30.67 | 30.75 | 373,931 | -0.24(-0.77%) |
Sep 08, 2010 | 30.58 | 31.07 | 30.37 | 30.99 | 654,201 | +0.38(+1.24%) |
Sep 07, 2010 | 30.65 | 31.05 | 30.23 | 30.61 | 1,085,931 | -0.22(-0.71%) |
Sep 03, 2010 | 30.84 | 31.76 | 30.65 | 30.83 | 888,026 | +0.23(+0.75%) |
Sep 02, 2010 | 29.94 | 30.68 | 29.54 | 30.60 | 664,136 | +0.49(+1.63%) |