Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.29 | 29.54 | 27.94 | 29.41 | 83,169,840 | +1.00(+3.51%) |
Nov 29, 2010 | 27.72 | 28.57 | 27.50 | 28.42 | 49,269,412 | +1.00(+3.66%) |
Nov 26, 2010 | 26.91 | 27.50 | 26.83 | 27.41 | 21,293,348 | +0.45(+1.66%) |
Nov 24, 2010 | 27.27 | 26.97 | 26.97 | 26.97 | 28,205,484 | +0.15(+0.56%) |
Nov 23, 2010 | 26.60 | 27.44 | 26.58 | 26.82 | 47,707,980 | -0.09(-0.32%) |
Nov 22, 2010 | 25.87 | 26.96 | 25.86 | 26.90 | 71,773,192 | +2.18(+8.83%) |
Nov 19, 2010 | 24.05 | 24.75 | 23.97 | 24.72 | 22,609,144 | +0.67(+2.80%) |
Nov 18, 2010 | 24.23 | 24.40 | 24.00 | 24.05 | 17,774,840 | +0.24(+0.99%) |
Nov 17, 2010 | 23.53 | 24.07 | 23.43 | 23.81 | 18,810,904 | +0.18(+0.77%) |
Nov 16, 2010 | 23.82 | 24.18 | 23.37 | 23.63 | 27,365,056 | -0.41(-1.72%) |
Nov 15, 2010 | 24.56 | 24.79 | 23.95 | 24.04 | 31,976,180 | -0.67(-2.72%) |
Nov 12, 2010 | 24.94 | 25.27 | 24.30 | 24.71 | 29,193,366 | -0.31(-1.22%) |
Nov 11, 2010 | 24.99 | 25.53 | 24.79 | 25.02 | 29,416,966 | -0.25(-0.98%) |
Nov 10, 2010 | 24.29 | 25.32 | 24.09 | 25.27 | 38,529,868 | +0.92(+3.76%) |
Nov 09, 2010 | 24.25 | 24.99 | 24.20 | 24.35 | 40,293,012 | +0.19(+0.79%) |
Nov 08, 2010 | 23.83 | 24.36 | 23.61 | 24.16 | 28,799,154 | +0.15(+0.61%) |
Nov 05, 2010 | 24.41 | 24.42 | 23.84 | 24.01 | 22,007,026 | +0.04(+0.17%) |
Nov 04, 2010 | 24.76 | 24.78 | 23.80 | 23.97 | 40,845,860 | -0.52(-2.12%) |
Nov 03, 2010 | 24.66 | 24.86 | 24.15 | 24.49 | 27,376,404 | -0.02(-0.09%) |
Nov 02, 2010 | 23.81 | 24.77 | 23.79 | 24.52 | 38,185,712 | +0.61(+2.53%) |
Nov 01, 2010 | 24.85 | 24.86 | 23.67 | 23.91 | 34,467,664 | -0.89(-3.57%) |
Oct 29, 2010 | 24.99 | 25.11 | 24.19 | 24.80 | 41,610,212 | -0.30(-1.21%) |
Oct 28, 2010 | 25.57 | 25.60 | 24.72 | 25.10 | 26,391,868 | -0.40(-1.57%) |
Oct 27, 2010 | 25.61 | 26.39 | 25.08 | 25.50 | 64,723,684 | +1.67(+6.99%) |
Oct 25, 2010 | 24.18 | 24.26 | 23.58 | 23.83 | 25,680,164 | -0.18(-0.75%) |
Oct 22, 2010 | 23.87 | 24.50 | 23.71 | 24.01 | 49,300,296 | -0.66(-2.66%) |
Oct 21, 2010 | 24.22 | 24.99 | 23.80 | 24.67 | 111,663,760 | +2.79(+12.76%) |
Oct 20, 2010 | 21.43 | 22.25 | 21.14 | 21.88 | 61,876,100 | +0.55(+2.56%) |
Oct 19, 2010 | 21.47 | 21.78 | 21.05 | 21.33 | 25,633,558 | -0.52(-2.40%) |
Oct 18, 2010 | 22.34 | 22.38 | 21.72 | 21.86 | 19,976,292 | -0.39(-1.75%) |
Oct 15, 2010 | 21.93 | 22.26 | 21.72 | 22.25 | 24,092,822 | +0.42(+1.92%) |
Oct 14, 2010 | 21.99 | 22.39 | 21.65 | 21.83 | 21,929,424 | -0.26(-1.18%) |
Oct 13, 2010 | 22.59 | 22.79 | 22.00 | 22.09 | 22,962,266 | -0.11(-0.50%) |
Oct 12, 2010 | 21.96 | 22.26 | 21.64 | 22.20 | 25,448,870 | +0.24(+1.11%) |
Oct 11, 2010 | 21.53 | 22.35 | 21.46 | 21.96 | 28,527,036 | +0.58(+2.71%) |
Oct 08, 2010 | 21.72 | 21.86 | 21.15 | 21.38 | 24,392,738 | -0.26(-1.18%) |
Oct 07, 2010 | 21.52 | 22.01 | 21.26 | 21.63 | 28,768,710 | +0.17(+0.77%) |
Oct 06, 2010 | 22.07 | 22.68 | 21.21 | 21.47 | 47,487,716 | -0.84(-3.77%) |
Oct 05, 2010 | 22.79 | 22.86 | 22.03 | 22.31 | 41,052,508 | -0.03(-0.15%) |
Oct 04, 2010 | 21.86 | 22.68 | 21.65 | 22.34 | 47,406,320 | +0.25(+1.12%) |
Oct 01, 2010 | 22.94 | 22.96 | 21.97 | 22.09 | 58,960,828 | -1.07(-4.62%) |
Sep 30, 2010 | 24.55 | 24.91 | 23.13 | 23.17 | 72,001,864 | -1.21(-4.96%) |
Sep 29, 2010 | 22.91 | 24.39 | 22.89 | 24.38 | 54,485,128 | +1.25(+5.42%) |
Sep 28, 2010 | 23.55 | 23.57 | 22.78 | 23.12 | 38,302,544 | -0.45(-1.90%) |
Sep 27, 2010 | 22.93 | 23.74 | 22.77 | 23.57 | 41,696,500 | +0.40(+1.71%) |
Sep 24, 2010 | 23.45 | 23.87 | 23.00 | 23.17 | 65,346,844 | +0.25(+1.08%) |
Sep 23, 2010 | 22.68 | 23.39 | 22.63 | 22.92 | 81,962,032 | +0.51(+2.26%) |
Sep 22, 2010 | 21.44 | 22.42 | 21.33 | 22.42 | 62,319,004 | +1.39(+6.61%) |
Sep 21, 2010 | 20.50 | 21.23 | 20.44 | 21.03 | 32,460,412 | +0.62(+3.02%) |
Sep 20, 2010 | 20.29 | 20.57 | 20.00 | 20.41 | 37,009,312 | +0.35(+1.73%) |
Sep 17, 2010 | 20.34 | 20.35 | 20.00 | 20.07 | 23,199,434 | -0.38(-1.86%) |
Sep 15, 2010 | 20.94 | 20.94 | 20.37 | 20.45 | 24,115,824 | -0.50(-2.41%) |
Sep 14, 2010 | 21.10 | 21.27 | 20.87 | 20.95 | 20,414,022 | -0.18(-0.87%) |
Sep 13, 2010 | 21.34 | 21.42 | 21.00 | 21.13 | 23,406,752 | +0.25(+1.22%) |
Sep 10, 2010 | 20.95 | 20.98 | 20.63 | 20.88 | 18,477,990 | +0.07(+0.33%) |
Sep 09, 2010 | 21.19 | 21.39 | 20.69 | 20.81 | 27,959,294 | -0.05(-0.22%) |
Sep 08, 2010 | 20.51 | 21.11 | 20.48 | 20.86 | 38,979,968 | +0.60(+2.97%) |
Sep 07, 2010 | 19.70 | 20.42 | 19.66 | 20.26 | 32,399,708 | +0.47(+2.39%) |
Sep 03, 2010 | 20.00 | 20.36 | 19.72 | 19.78 | 34,819,140 | +0.07(+0.35%) |
Sep 02, 2010 | 19.19 | 19.80 | 18.94 | 19.71 | 36,799,860 | +0.44(+2.29%) |