Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.51 | 27.01 | 26.38 | 26.83 | 2,105,766 | -0.07(-0.24%) |
Nov 29, 2010 | 26.74 | 27.04 | 26.18 | 26.89 | 1,758,821 | +0.05(+0.18%) |
Nov 26, 2010 | 26.76 | 27.13 | 26.73 | 26.85 | 652,342 | -0.18(-0.68%) |
Nov 24, 2010 | 26.75 | 27.03 | 27.03 | 27.03 | 2,152,259 | +0.49(+1.85%) |
Nov 23, 2010 | 26.94 | 26.98 | 26.36 | 26.54 | 3,435,569 | -0.67(-2.46%) |
Nov 22, 2010 | 27.40 | 27.58 | 27.04 | 27.21 | 3,923,862 | -0.33(-1.20%) |
Nov 19, 2010 | 27.95 | 28.02 | 27.38 | 27.54 | 2,758,650 | -0.49(-1.73%) |
Nov 18, 2010 | 27.54 | 28.12 | 26.93 | 28.02 | 4,088,520 | +1.21(+4.52%) |
Nov 17, 2010 | 26.56 | 27.07 | 26.56 | 26.81 | 1,681,925 | +0.21(+0.80%) |
Nov 16, 2010 | 26.56 | 26.75 | 26.26 | 26.60 | 2,799,719 | -0.27(-1.01%) |
Nov 15, 2010 | 27.18 | 27.26 | 26.87 | 26.87 | 1,696,841 | -0.15(-0.57%) |
Nov 12, 2010 | 27.22 | 27.36 | 26.71 | 27.02 | 3,265,450 | -0.46(-1.68%) |
Nov 11, 2010 | 26.43 | 27.68 | 26.33 | 27.49 | 4,718,527 | +0.87(+3.27%) |
Nov 10, 2010 | 26.04 | 26.66 | 25.89 | 26.62 | 1,853,344 | +0.63(+2.44%) |
Nov 09, 2010 | 26.01 | 26.65 | 25.74 | 25.98 | 3,645,344 | +0.15(+0.57%) |
Nov 08, 2010 | 25.57 | 25.97 | 25.57 | 25.84 | 1,768,141 | +0.02(+0.09%) |
Nov 05, 2010 | 25.98 | 26.04 | 25.70 | 25.81 | 1,324,445 | -0.17(-0.66%) |
Nov 04, 2010 | 25.56 | 26.10 | 25.50 | 25.98 | 1,853,438 | +0.71(+2.83%) |
Nov 03, 2010 | 25.36 | 25.39 | 24.71 | 25.27 | 1,651,267 | +0.00(+0.00%) |
Nov 02, 2010 | 25.16 | 25.35 | 24.76 | 25.27 | 1,815,704 | +0.05(+0.19%) |
Nov 01, 2010 | 25.49 | 25.58 | 25.04 | 25.22 | 1,019,856 | -0.05(-0.19%) |
Oct 29, 2010 | 25.32 | 25.48 | 25.16 | 25.27 | 2,115,211 | -0.08(-0.33%) |
Oct 28, 2010 | 25.37 | 25.45 | 25.00 | 25.35 | 2,979,640 | +0.15(+0.59%) |
Oct 27, 2010 | 24.25 | 25.23 | 24.23 | 25.20 | 2,886,636 | +0.80(+3.29%) |
Oct 25, 2010 | 24.75 | 25.05 | 24.37 | 24.40 | 1,501,302 | -0.15(-0.63%) |
Oct 22, 2010 | 24.80 | 24.89 | 24.36 | 24.55 | 2,379,504 | -0.11(-0.45%) |
Oct 21, 2010 | 25.00 | 25.33 | 24.34 | 24.67 | 1,947,560 | -0.24(-0.97%) |
Oct 20, 2010 | 24.87 | 25.04 | 24.57 | 24.91 | 2,342,919 | +0.14(+0.55%) |
Oct 19, 2010 | 25.40 | 25.45 | 24.47 | 24.77 | 3,556,387 | -1.07(-4.16%) |
Oct 18, 2010 | 26.02 | 26.09 | 25.71 | 25.85 | 1,855,122 | -0.22(-0.86%) |
Oct 15, 2010 | 26.28 | 26.31 | 25.64 | 26.07 | 4,047,778 | +0.00(+0.00%) |
Oct 14, 2010 | 26.00 | 26.60 | 25.84 | 26.07 | 3,739,063 | +0.17(+0.64%) |
Oct 13, 2010 | 25.29 | 26.27 | 25.21 | 25.91 | 2,542,030 | +0.84(+3.35%) |
Oct 12, 2010 | 24.88 | 25.29 | 24.62 | 25.07 | 1,601,687 | +0.04(+0.17%) |
Oct 11, 2010 | 24.74 | 25.16 | 24.71 | 25.03 | 1,938,414 | +0.29(+1.17%) |
Oct 08, 2010 | 24.74 | 24.86 | 24.15 | 24.74 | 1,513,185 | +0.43(+1.77%) |
Oct 07, 2010 | 25.06 | 25.07 | 24.03 | 24.31 | 2,805,853 | -0.65(-2.60%) |
Oct 06, 2010 | 24.35 | 25.00 | 24.21 | 24.96 | 3,677,220 | +0.66(+2.72%) |
Oct 05, 2010 | 24.10 | 24.49 | 23.84 | 24.29 | 2,658,789 | +0.47(+1.98%) |
Oct 04, 2010 | 23.81 | 23.88 | 23.42 | 23.82 | 2,288,117 | +0.04(+0.17%) |
Oct 01, 2010 | 23.78 | 24.24 | 23.74 | 23.78 | 2,783,463 | -0.12(-0.50%) |
Sep 30, 2010 | 23.90 | 24.07 | 23.30 | 23.90 | 5,459 | +0.20(+0.83%) |
Sep 29, 2010 | 23.29 | 23.87 | 23.29 | 23.70 | 1,925,199 | +0.27(+1.13%) |
Sep 28, 2010 | 23.48 | 23.48 | 23.05 | 23.44 | 1,634,565 | +0.11(+0.48%) |
Sep 27, 2010 | 23.69 | 23.69 | 23.28 | 23.33 | 1,369,380 | -0.24(-1.03%) |
Sep 24, 2010 | 23.47 | 23.89 | 23.34 | 23.57 | 1,810,138 | +0.53(+2.28%) |
Sep 23, 2010 | 22.81 | 23.33 | 22.63 | 23.04 | 2,223,145 | -0.01(-0.05%) |
Sep 22, 2010 | 22.95 | 23.34 | 22.91 | 23.05 | 1,928,509 | +0.05(+0.23%) |
Sep 21, 2010 | 23.25 | 23.37 | 22.74 | 23.00 | 3,261,797 | -0.19(-0.82%) |
Sep 20, 2010 | 22.82 | 23.27 | 22.67 | 23.19 | 2,150,058 | +0.41(+1.82%) |
Sep 17, 2010 | 22.78 | 23.08 | 22.53 | 22.78 | 2,138,304 | -1.05(-4.39%) |
Sep 15, 2010 | 23.72 | 23.99 | 23.51 | 23.82 | 2,940,098 | -0.24(-0.98%) |
Sep 14, 2010 | 24.35 | 24.48 | 23.93 | 24.06 | 1,777,051 | -0.26(-1.07%) |
Sep 13, 2010 | 24.11 | 24.33 | 23.93 | 24.32 | 2,193,360 | +0.53(+2.23%) |
Sep 10, 2010 | 23.28 | 23.99 | 23.17 | 23.79 | 1,835,436 | +0.69(+2.97%) |
Sep 09, 2010 | 23.57 | 23.57 | 22.95 | 23.10 | 1,038,902 | -0.07(-0.28%) |
Sep 08, 2010 | 22.81 | 23.38 | 22.74 | 23.17 | 1,517,589 | +0.38(+1.66%) |
Sep 07, 2010 | 23.04 | 23.14 | 22.72 | 22.79 | 169 | -0.48(-2.06%) |
Sep 03, 2010 | 23.36 | 23.41 | 23.10 | 23.27 | 1,250,456 | +0.21(+0.90%) |
Sep 02, 2010 | 22.86 | 23.08 | 22.39 | 23.06 | 1,761,621 | +0.14(+0.62%) |