Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.28 | 33.28 | 31.15 | 31.23 | 7,235,782 | -1.82(-5.52%) |
Nov 29, 2010 | 34.76 | 34.76 | 32.94 | 33.05 | 5,870,979 | -0.62(-1.84%) |
Nov 26, 2010 | 33.37 | 35.94 | 32.95 | 33.67 | 5,694,421 | -0.70(-2.03%) |
Nov 24, 2010 | 33.30 | 34.37 | 34.37 | 34.37 | 5,402,414 | +3.34(+10.77%) |
Nov 23, 2010 | 31.88 | 34.71 | 30.15 | 31.02 | 7,352,441 | -1.33(-4.10%) |
Nov 22, 2010 | 31.57 | 32.84 | 31.26 | 32.35 | 3,420,630 | +1.97(+6.47%) |
Nov 19, 2010 | 30.40 | 30.93 | 29.98 | 30.39 | 2,439,514 | -0.87(-2.78%) |
Nov 18, 2010 | 31.25 | 31.27 | 30.45 | 31.25 | 2,400,446 | +1.00(+3.31%) |
Nov 17, 2010 | 29.60 | 30.41 | 29.21 | 30.25 | 2,050,719 | +1.55(+5.39%) |
Nov 16, 2010 | 29.34 | 29.78 | 28.38 | 28.70 | 2,234,461 | -0.84(-2.83%) |
Nov 15, 2010 | 28.84 | 30.16 | 29.12 | 29.54 | 3,131,667 | +0.70(+2.43%) |
Nov 12, 2010 | 30.10 | 30.35 | 28.30 | 28.84 | 3,331,802 | -1.55(-5.09%) |
Nov 11, 2010 | 31.14 | 31.14 | 29.63 | 30.39 | 4,636,919 | -2.36(-7.20%) |
Nov 10, 2010 | 29.63 | 33.03 | 29.46 | 32.74 | 4,202,572 | +3.50(+11.98%) |
Nov 09, 2010 | 29.32 | 29.55 | 29.02 | 29.24 | 1,639,177 | +0.73(+2.54%) |
Nov 08, 2010 | 28.73 | 29.31 | 28.45 | 28.51 | 1,924,137 | +0.09(+0.30%) |
Nov 05, 2010 | 27.93 | 28.43 | 27.78 | 28.43 | 1,403,850 | +0.87(+3.15%) |
Nov 04, 2010 | 27.74 | 27.74 | 27.21 | 27.56 | 2,325,750 | +0.84(+3.14%) |
Nov 03, 2010 | 27.21 | 27.27 | 26.32 | 26.72 | 1,704,703 | -0.24(-0.89%) |
Nov 02, 2010 | 27.33 | 27.33 | 26.77 | 26.96 | 1,586,989 | -0.10(-0.35%) |
Nov 01, 2010 | 27.06 | 27.30 | 26.97 | 27.05 | 1,131,936 | +0.21(+0.78%) |
Oct 29, 2010 | 26.63 | 27.33 | 26.63 | 26.84 | 2,089,252 | -0.20(-0.74%) |
Oct 28, 2010 | 27.71 | 27.79 | 27.00 | 27.04 | 1,736,442 | -0.49(-1.77%) |
Oct 27, 2010 | 27.73 | 27.82 | 27.13 | 27.53 | 1,125,423 | +0.20(+0.73%) |
Oct 25, 2010 | 26.99 | 27.66 | 26.92 | 27.33 | 2,038,074 | +0.65(+2.43%) |
Oct 22, 2010 | 26.48 | 26.68 | 26.18 | 26.68 | 1,122,123 | +0.29(+1.09%) |
Oct 21, 2010 | 26.50 | 26.83 | 26.22 | 26.39 | 1,182,602 | -0.11(-0.43%) |
Oct 20, 2010 | 26.16 | 26.65 | 26.09 | 26.51 | 816,427 | +0.42(+1.61%) |
Oct 19, 2010 | 26.60 | 26.60 | 25.88 | 26.09 | 1,013,310 | -0.56(-2.11%) |
Oct 18, 2010 | 26.38 | 26.66 | 25.99 | 26.65 | 1,280,432 | +0.73(+2.80%) |
Oct 15, 2010 | 27.41 | 27.41 | 25.72 | 25.93 | 1,583,765 | -0.62(-2.34%) |
Oct 14, 2010 | 26.68 | 26.73 | 26.40 | 26.55 | 812,835 | -0.04(-0.14%) |
Oct 13, 2010 | 26.43 | 26.78 | 26.06 | 26.59 | 1,423,549 | +0.69(+2.65%) |
Oct 12, 2010 | 25.97 | 25.97 | 25.32 | 25.90 | 1,184,138 | -0.10(-0.37%) |
Oct 11, 2010 | 25.87 | 26.22 | 25.73 | 25.99 | 940,497 | +0.52(+2.02%) |
Oct 08, 2010 | 25.48 | 25.61 | 25.11 | 25.48 | 1,499,927 | +0.09(+0.34%) |
Oct 07, 2010 | 25.20 | 25.47 | 24.73 | 25.39 | 1,515,685 | +0.00(+0.00%) |
Oct 06, 2010 | 25.13 | 25.62 | 25.06 | 25.39 | 1,961,076 | +0.33(+1.33%) |
Oct 05, 2010 | 24.75 | 25.30 | 24.53 | 25.06 | 1,757,517 | +0.61(+2.50%) |
Oct 04, 2010 | 25.07 | 25.07 | 24.25 | 24.45 | 1,417,270 | +0.02(+0.08%) |
Oct 01, 2010 | 24.43 | 24.86 | 24.14 | 24.43 | 1,447,961 | +0.08(+0.31%) |
Sep 30, 2010 | 24.60 | 24.63 | 24.00 | 24.35 | 1,967,896 | -0.01(-0.04%) |
Sep 29, 2010 | 23.87 | 24.88 | 23.84 | 24.36 | 104 | +0.74(+3.15%) |
Sep 28, 2010 | 23.39 | 23.70 | 23.02 | 23.62 | 1,142,483 | +0.09(+0.37%) |
Sep 27, 2010 | 23.35 | 23.68 | 23.27 | 23.53 | 1,034,394 | +0.36(+1.57%) |
Sep 24, 2010 | 22.91 | 23.19 | 22.91 | 23.17 | 1,085,506 | +0.31(+1.38%) |
Sep 23, 2010 | 23.02 | 23.02 | 22.63 | 22.85 | 314 | -0.06(-0.25%) |
Sep 22, 2010 | 22.96 | 23.01 | 22.64 | 22.91 | 1,254,063 | -0.15(-0.66%) |
Sep 21, 2010 | 23.20 | 23.22 | 22.85 | 23.06 | 1,769,891 | +0.08(+0.33%) |
Sep 20, 2010 | 22.51 | 23.29 | 22.45 | 22.99 | 1,761,104 | +0.74(+3.35%) |
Sep 17, 2010 | 22.24 | 22.86 | 22.05 | 22.24 | 1,982,789 | +0.22(+1.00%) |
Sep 15, 2010 | 22.18 | 22.19 | 21.58 | 22.02 | 209 | -0.52(-2.29%) |
Sep 14, 2010 | 22.20 | 22.76 | 22.20 | 22.54 | 2,420,279 | +0.63(+2.88%) |
Sep 13, 2010 | 21.96 | 22.10 | 21.78 | 21.91 | 1,789,887 | +0.19(+0.88%) |
Sep 10, 2010 | 21.56 | 21.88 | 21.56 | 21.72 | 1,574,884 | +0.11(+0.49%) |
Sep 09, 2010 | 21.61 | 21.69 | 21.28 | 21.61 | 1,166,792 | -0.01(-0.04%) |
Sep 08, 2010 | 21.55 | 21.65 | 21.43 | 21.62 | 1,051,107 | +0.11(+0.53%) |
Sep 07, 2010 | 21.52 | 21.63 | 21.32 | 21.51 | 1,105,119 | -0.14(-0.66%) |
Sep 03, 2010 | 21.45 | 21.77 | 21.24 | 21.65 | 2,706,946 | +0.23(+1.07%) |
Sep 02, 2010 | 21.01 | 21.44 | 21.01 | 21.42 | 191 | +0.52(+2.47%) |