Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.10 | 31.95 | 28.60 | 31.63 | 891,551 | +2.02(+6.82%) |
Nov 29, 2010 | 28.20 | 29.62 | 27.75 | 29.61 | 415,385 | +1.16(+4.08%) |
Nov 26, 2010 | 28.69 | 28.69 | 28.10 | 28.45 | 96,768 | -0.56(-1.93%) |
Nov 24, 2010 | 29.33 | 29.01 | 29.01 | 29.01 | 466,140 | +0.20(+0.69%) |
Nov 23, 2010 | 28.17 | 28.99 | 27.72 | 28.81 | 318,829 | +0.30(+1.05%) |
Nov 22, 2010 | 28.28 | 29.91 | 27.66 | 28.51 | 879,783 | -0.34(-1.18%) |
Nov 19, 2010 | 27.97 | 29.60 | 27.77 | 28.85 | 807,498 | +0.88(+3.15%) |
Nov 18, 2010 | 27.18 | 28.29 | 26.61 | 27.97 | 652,000 | +1.27(+4.76%) |
Nov 17, 2010 | 24.51 | 27.43 | 24.45 | 26.70 | 1,423,096 | +3.55(+15.33%) |
Nov 16, 2010 | 23.75 | 23.97 | 22.75 | 23.15 | 162,764 | -0.87(-3.62%) |
Nov 15, 2010 | 23.96 | 24.39 | 23.63 | 24.02 | 149,647 | +0.25(+1.05%) |
Nov 12, 2010 | 24.55 | 24.58 | 23.52 | 23.77 | 155,528 | -0.97(-3.92%) |
Nov 11, 2010 | 24.37 | 24.91 | 24.23 | 24.74 | 73,316 | +0.05(+0.20%) |
Nov 10, 2010 | 25.19 | 25.20 | 24.56 | 24.69 | 238,876 | -0.36(-1.44%) |
Nov 09, 2010 | 24.92 | 25.13 | 24.69 | 25.05 | 168,581 | +0.27(+1.09%) |
Nov 08, 2010 | 24.60 | 24.90 | 24.55 | 24.78 | 90,439 | -0.04(-0.16%) |
Nov 05, 2010 | 24.71 | 24.90 | 24.07 | 24.82 | 224,080 | +0.04(+0.16%) |
Nov 04, 2010 | 24.00 | 25.00 | 24.00 | 24.78 | 166,111 | +0.86(+3.60%) |
Nov 03, 2010 | 23.75 | 23.95 | 23.42 | 23.92 | 188,483 | +0.07(+0.29%) |
Nov 02, 2010 | 23.50 | 23.85 | 23.11 | 23.85 | 165,123 | +0.65(+2.80%) |
Nov 01, 2010 | 23.63 | 24.19 | 22.78 | 23.20 | 234,637 | -0.10(-0.43%) |
Oct 29, 2010 | 24.12 | 24.12 | 22.66 | 23.30 | 540,357 | -0.83(-3.44%) |
Oct 28, 2010 | 21.05 | 24.76 | 21.05 | 24.13 | 1,140,994 | +3.74(+18.34%) |
Oct 27, 2010 | 21.32 | 21.35 | 20.28 | 20.39 | 348,377 | -1.27(-5.86%) |
Oct 25, 2010 | 21.73 | 22.25 | 21.57 | 21.66 | 163,481 | +0.22(+1.03%) |
Oct 22, 2010 | 21.41 | 21.73 | 21.03 | 21.44 | 104,111 | +0.03(+0.14%) |
Oct 21, 2010 | 22.06 | 22.49 | 21.09 | 21.41 | 132,727 | -0.43(-1.97%) |
Oct 20, 2010 | 20.75 | 22.13 | 20.43 | 21.84 | 139,848 | +1.23(+5.97%) |
Oct 19, 2010 | 21.35 | 21.44 | 20.29 | 20.61 | 183,551 | -1.13(-5.20%) |
Oct 18, 2010 | 21.32 | 21.85 | 21.32 | 21.74 | 57,996 | +0.55(+2.60%) |
Oct 15, 2010 | 21.76 | 21.79 | 21.00 | 21.19 | 110,429 | -0.22(-1.03%) |
Oct 14, 2010 | 21.15 | 21.59 | 20.99 | 21.41 | 97,907 | +0.05(+0.23%) |
Oct 13, 2010 | 21.13 | 21.60 | 21.00 | 21.36 | 164,801 | +0.45(+2.15%) |
Oct 12, 2010 | 21.09 | 21.19 | 20.64 | 20.91 | 108,997 | -0.31(-1.46%) |
Oct 11, 2010 | 21.09 | 21.76 | 20.96 | 21.22 | 85,173 | +0.17(+0.81%) |
Oct 08, 2010 | 20.82 | 21.32 | 20.55 | 21.05 | 169,719 | +0.18(+0.86%) |
Oct 07, 2010 | 21.34 | 21.34 | 20.54 | 20.87 | 132,487 | -0.33(-1.56%) |
Oct 06, 2010 | 21.00 | 21.55 | 20.83 | 21.20 | 251,876 | +0.07(+0.33%) |
Oct 05, 2010 | 20.57 | 21.26 | 20.33 | 21.13 | 278,250 | +0.89(+4.40%) |
Oct 04, 2010 | 20.70 | 20.83 | 19.91 | 20.24 | 162,422 | -0.48(-2.32%) |
Oct 01, 2010 | 20.61 | 20.88 | 19.89 | 20.72 | 149,047 | +0.36(+1.77%) |
Sep 30, 2010 | 20.22 | 20.68 | 20.00 | 20.36 | 210,245 | +0.37(+1.85%) |
Sep 29, 2010 | 20.02 | 20.27 | 19.76 | 19.99 | 421,374 | -0.08(-0.40%) |
Sep 28, 2010 | 19.96 | 20.24 | 19.35 | 20.07 | 183,786 | +0.23(+1.16%) |
Sep 27, 2010 | 20.11 | 20.23 | 19.37 | 19.84 | 212,160 | -0.21(-1.05%) |
Sep 24, 2010 | 19.52 | 20.07 | 19.26 | 20.05 | 282,500 | +0.86(+4.48%) |
Sep 23, 2010 | 18.19 | 19.55 | 18.11 | 19.19 | 421,055 | +0.75(+4.07%) |
Sep 22, 2010 | 18.20 | 18.47 | 17.93 | 18.44 | 146,707 | +0.19(+1.04%) |
Sep 21, 2010 | 18.45 | 18.73 | 18.25 | 18.25 | 133,075 | -0.17(-0.92%) |
Sep 20, 2010 | 17.60 | 18.52 | 17.45 | 18.42 | 215,060 | +0.97(+5.56%) |
Sep 17, 2010 | 17.76 | 17.86 | 17.04 | 17.45 | 353,177 | -0.04(-0.23%) |
Sep 15, 2010 | 17.56 | 17.70 | 17.29 | 17.49 | 145,525 | -0.19(-1.07%) |
Sep 14, 2010 | 17.36 | 17.87 | 17.29 | 17.68 | 248,620 | +0.30(+1.73%) |
Sep 13, 2010 | 17.40 | 17.89 | 17.20 | 17.38 | 158,889 | +0.18(+1.05%) |
Sep 10, 2010 | 17.39 | 17.69 | 16.95 | 17.20 | 137,685 | -0.07(-0.41%) |
Sep 09, 2010 | 16.91 | 17.28 | 16.72 | 17.27 | 181,476 | +0.66(+3.97%) |
Sep 08, 2010 | 16.65 | 17.07 | 16.54 | 16.61 | 133,466 | +0.08(+0.48%) |
Sep 07, 2010 | 16.87 | 16.87 | 16.36 | 16.53 | 157,234 | -0.44(-2.59%) |
Sep 03, 2010 | 16.87 | 17.33 | 16.29 | 16.97 | 154,830 | +0.34(+2.04%) |
Sep 02, 2010 | 16.67 | 16.75 | 15.90 | 16.63 | 168,170 | -0.04(-0.24%) |