Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.66 | 24.87 | 24.49 | 24.52 | 2,945,429 | -0.33(-1.32%) |
Nov 29, 2010 | 24.41 | 24.98 | 24.37 | 24.85 | 2,449,040 | +0.34(+1.40%) |
Nov 26, 2010 | 24.48 | 24.79 | 24.40 | 24.51 | 1,223,343 | -0.19(-0.76%) |
Nov 24, 2010 | 24.75 | 24.70 | 24.70 | 24.70 | 2,306,230 | +0.17(+0.71%) |
Nov 23, 2010 | 24.60 | 24.94 | 24.49 | 24.52 | 2,879,081 | -0.38(-1.54%) |
Nov 22, 2010 | 24.90 | 24.96 | 24.56 | 24.91 | 2,725,930 | -0.04(-0.16%) |
Nov 19, 2010 | 25.05 | 25.25 | 24.79 | 24.95 | 2,621,956 | -0.19(-0.78%) |
Nov 18, 2010 | 25.23 | 25.38 | 24.85 | 25.14 | 3,540,938 | +0.32(+1.27%) |
Nov 17, 2010 | 25.45 | 25.55 | 24.71 | 24.83 | 4,923,041 | +0.13(+0.54%) |
Nov 16, 2010 | 24.96 | 25.16 | 24.56 | 24.69 | 4,407,013 | -0.62(-2.44%) |
Nov 15, 2010 | 25.17 | 25.67 | 25.17 | 25.31 | 2,448,890 | +0.26(+1.05%) |
Nov 12, 2010 | 25.35 | 25.81 | 25.01 | 25.05 | 3,244,994 | -0.48(-1.90%) |
Nov 11, 2010 | 25.50 | 25.82 | 25.35 | 25.53 | 3,112,233 | -0.20(-0.78%) |
Nov 10, 2010 | 25.59 | 25.78 | 25.13 | 25.73 | 4,341,187 | +0.21(+0.82%) |
Nov 09, 2010 | 26.22 | 26.30 | 25.48 | 25.53 | 4,297,345 | -0.56(-2.16%) |
Nov 08, 2010 | 25.91 | 26.30 | 25.69 | 26.09 | 4,044,894 | +0.12(+0.47%) |
Nov 05, 2010 | 25.59 | 27.04 | 25.44 | 25.97 | 7,760,630 | +0.42(+1.66%) |
Nov 04, 2010 | 25.17 | 25.58 | 24.99 | 25.55 | 5,590,904 | +0.68(+2.73%) |
Nov 03, 2010 | 24.18 | 24.89 | 24.09 | 24.87 | 4,980,651 | +0.71(+2.92%) |
Nov 02, 2010 | 24.31 | 24.38 | 23.93 | 24.16 | 3,052,798 | +0.04(+0.17%) |
Nov 01, 2010 | 24.19 | 24.32 | 23.78 | 24.12 | 3,753,352 | +0.07(+0.31%) |
Oct 29, 2010 | 24.07 | 24.38 | 23.96 | 24.05 | 3,746,352 | +0.05(+0.22%) |
Oct 28, 2010 | 24.48 | 24.75 | 23.78 | 23.99 | 4,914,884 | -0.40(-1.63%) |
Oct 27, 2010 | 23.70 | 24.41 | 23.62 | 24.39 | 6,984,127 | +0.71(+3.01%) |
Oct 25, 2010 | 24.53 | 24.58 | 23.66 | 23.68 | 7,069,593 | -0.69(-2.84%) |
Oct 22, 2010 | 24.00 | 24.42 | 23.87 | 24.37 | 5,775,839 | +0.39(+1.63%) |
Oct 21, 2010 | 24.06 | 24.19 | 23.72 | 23.98 | 9,487,620 | -0.17(-0.72%) |
Oct 20, 2010 | 23.56 | 24.17 | 23.14 | 24.15 | 23,941,988 | -1.65(-6.38%) |
Oct 19, 2010 | 26.12 | 26.62 | 25.65 | 25.80 | 5,586,244 | -0.58(-2.19%) |
Oct 18, 2010 | 25.62 | 26.45 | 25.47 | 26.38 | 3,198,017 | +0.72(+2.80%) |
Oct 15, 2010 | 26.19 | 26.22 | 25.34 | 25.66 | 4,628,058 | -0.28(-1.09%) |
Oct 14, 2010 | 25.74 | 26.06 | 25.22 | 25.94 | 5,350,635 | +0.09(+0.34%) |
Oct 13, 2010 | 26.32 | 26.59 | 25.79 | 25.85 | 4,186,796 | -0.28(-1.08%) |
Oct 12, 2010 | 25.93 | 26.27 | 25.74 | 26.14 | 3,008,749 | +0.19(+0.75%) |
Oct 11, 2010 | 26.02 | 26.21 | 25.85 | 25.94 | 2,043,836 | -0.07(-0.26%) |
Oct 08, 2010 | 26.01 | 26.20 | 25.76 | 26.01 | 3,281,762 | +0.05(+0.18%) |
Oct 07, 2010 | 26.41 | 26.55 | 25.75 | 25.96 | 3,818,470 | -0.34(-1.30%) |
Oct 06, 2010 | 26.26 | 26.51 | 26.12 | 26.30 | 5,572,409 | +0.32(+1.24%) |
Oct 05, 2010 | 25.10 | 26.18 | 24.97 | 25.98 | 6,133,696 | +1.04(+4.18%) |
Oct 04, 2010 | 24.91 | 25.15 | 24.71 | 24.94 | 3,509,063 | -0.03(-0.13%) |
Oct 01, 2010 | 24.97 | 25.50 | 24.71 | 24.97 | 3,962,438 | +0.00(+0.02%) |
Sep 30, 2010 | 24.96 | 25.30 | 24.74 | 24.97 | 7,439 | +0.43(+1.73%) |
Sep 29, 2010 | 24.52 | 24.68 | 24.09 | 24.54 | 4,481,532 | -0.07(-0.27%) |
Sep 28, 2010 | 23.80 | 24.61 | 23.62 | 24.61 | 14,317 | +0.84(+3.53%) |
Sep 27, 2010 | 24.40 | 24.43 | 23.75 | 23.77 | 2,686,517 | -0.65(-2.64%) |
Sep 24, 2010 | 24.17 | 24.46 | 24.07 | 24.42 | 2,597,839 | +0.69(+2.89%) |
Sep 23, 2010 | 23.91 | 24.40 | 23.70 | 23.73 | 2,868,286 | -0.44(-1.84%) |
Sep 22, 2010 | 24.47 | 24.50 | 23.98 | 24.17 | 5,096,203 | -0.46(-1.88%) |
Sep 21, 2010 | 25.34 | 25.39 | 24.61 | 24.64 | 3,646,130 | -0.68(-2.68%) |
Sep 20, 2010 | 24.89 | 25.36 | 24.57 | 25.32 | 3,448,898 | +0.53(+2.14%) |
Sep 17, 2010 | 24.79 | 25.24 | 24.71 | 24.79 | 2,855,188 | -0.61(-2.41%) |
Sep 15, 2010 | 25.07 | 25.40 | 24.81 | 25.40 | 2,196,745 | +0.19(+0.77%) |
Sep 14, 2010 | 25.47 | 25.52 | 24.94 | 25.20 | 3,137,229 | -0.35(-1.37%) |
Sep 13, 2010 | 25.07 | 25.80 | 25.03 | 25.55 | 4,734,320 | +0.92(+3.74%) |
Sep 10, 2010 | 25.03 | 25.17 | 24.50 | 24.63 | 3,394,453 | -0.04(-0.16%) |
Sep 09, 2010 | 25.04 | 25.42 | 24.52 | 24.67 | 2,524 | +0.11(+0.44%) |
Sep 08, 2010 | 24.26 | 24.76 | 24.24 | 24.56 | 3,654,902 | +0.36(+1.47%) |
Sep 07, 2010 | 24.64 | 24.64 | 24.07 | 24.21 | 280 | -0.58(-2.33%) |
Sep 03, 2010 | 24.63 | 24.86 | 24.44 | 24.79 | 2,792,507 | +0.41(+1.68%) |
Sep 02, 2010 | 23.99 | 24.40 | 23.81 | 24.38 | 3,226,240 | +0.53(+2.22%) |