Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.45 | 23.61 | 23.36 | 23.46 | 56,842,028 | -0.15(-0.63%) |
Nov 29, 2010 | 23.53 | 23.64 | 23.34 | 23.61 | 19,582,508 | -0.07(-0.29%) |
Nov 26, 2010 | 23.49 | 23.75 | 23.48 | 23.68 | 10,453,775 | -0.25(-1.02%) |
Nov 24, 2010 | 23.70 | 23.92 | 23.92 | 23.92 | 15,773,205 | +0.23(+0.98%) |
Nov 23, 2010 | 24.05 | 24.08 | 23.62 | 23.69 | 26,943,164 | -0.53(-2.19%) |
Nov 22, 2010 | 24.15 | 24.26 | 23.94 | 24.22 | 21,243,660 | +0.18(+0.74%) |
Nov 19, 2010 | 24.02 | 24.07 | 23.77 | 24.04 | 22,961,022 | +0.03(+0.11%) |
Nov 18, 2010 | 23.46 | 24.05 | 23.72 | 24.02 | 23,017,706 | +0.56(+2.38%) |
Nov 17, 2010 | 23.69 | 24.26 | 23.45 | 23.46 | 29,429,556 | +0.25(+1.08%) |
Nov 16, 2010 | 23.35 | 23.44 | 23.10 | 23.21 | 32,392,902 | -0.40(-1.70%) |
Nov 15, 2010 | 23.62 | 23.79 | 23.49 | 23.61 | 19,266,484 | -0.01(-0.06%) |
Nov 12, 2010 | 23.85 | 23.86 | 23.41 | 23.62 | 34,906,080 | -0.34(-1.42%) |
Nov 11, 2010 | 23.75 | 24.10 | 23.72 | 23.96 | 20,740,298 | +0.16(+0.66%) |
Nov 10, 2010 | 23.85 | 23.94 | 23.67 | 23.81 | 28,025,866 | -0.05(-0.20%) |
Nov 09, 2010 | 24.19 | 24.32 | 23.81 | 23.85 | 31,293,044 | -0.49(-2.01%) |
Nov 08, 2010 | 24.26 | 24.37 | 24.21 | 24.34 | 20,111,088 | +0.05(+0.20%) |
Nov 05, 2010 | 24.96 | 25.00 | 24.11 | 24.30 | 33,064,536 | -0.65(-2.59%) |
Nov 04, 2010 | 25.09 | 25.15 | 24.80 | 24.94 | 17,427,856 | +0.10(+0.38%) |
Nov 03, 2010 | 25.00 | 25.02 | 24.53 | 24.85 | 13,979,628 | -0.07(-0.27%) |
Nov 02, 2010 | 24.89 | 25.09 | 24.85 | 24.92 | 14,629,751 | +0.25(+0.99%) |
Nov 01, 2010 | 24.80 | 25.00 | 24.49 | 24.67 | 14,204,497 | -0.04(-0.17%) |
Oct 29, 2010 | 25.00 | 25.00 | 24.51 | 24.71 | 22,378,866 | -0.43(-1.71%) |
Oct 28, 2010 | 24.96 | 25.22 | 24.95 | 25.14 | 14,502,588 | +0.33(+1.32%) |
Oct 27, 2010 | 25.10 | 25.10 | 24.59 | 24.81 | 17,803,330 | -0.65(-2.57%) |
Oct 25, 2010 | 25.39 | 25.64 | 25.38 | 25.47 | 15,628,989 | +0.22(+0.86%) |
Oct 22, 2010 | 25.23 | 25.28 | 25.15 | 25.25 | 9,301,723 | +0.03(+0.13%) |
Oct 21, 2010 | 25.25 | 25.28 | 24.90 | 25.22 | 15,246,853 | +0.04(+0.16%) |
Oct 20, 2010 | 24.92 | 25.35 | 24.89 | 25.17 | 14,206,744 | +0.32(+1.29%) |
Oct 19, 2010 | 25.18 | 25.22 | 24.72 | 24.85 | 15,240,070 | -0.48(-1.91%) |
Oct 18, 2010 | 25.12 | 25.34 | 25.12 | 25.34 | 15,594,165 | +0.19(+0.76%) |
Oct 15, 2010 | 25.37 | 25.48 | 25.02 | 25.15 | 22,084,752 | -0.14(-0.54%) |
Oct 14, 2010 | 25.37 | 25.44 | 25.07 | 25.28 | 14,049,877 | -0.01(-0.03%) |
Oct 13, 2010 | 25.09 | 25.45 | 25.03 | 25.29 | 14,343,839 | +0.35(+1.42%) |
Oct 12, 2010 | 24.96 | 25.06 | 24.72 | 24.94 | 16,225,709 | -0.15(-0.60%) |
Oct 11, 2010 | 25.09 | 25.18 | 24.96 | 25.09 | 8,200,301 | -0.03(-0.14%) |
Oct 08, 2010 | 25.12 | 25.17 | 24.92 | 25.12 | 12,754,984 | +0.14(+0.54%) |
Oct 07, 2010 | 25.42 | 25.45 | 24.93 | 24.98 | 8,125 | -0.20(-0.81%) |
Oct 06, 2010 | 25.21 | 25.33 | 25.06 | 25.19 | 11,090,786 | -0.01(-0.03%) |
Oct 05, 2010 | 25.09 | 25.28 | 24.98 | 25.20 | 64,332 | +0.34(+1.37%) |
Oct 04, 2010 | 24.83 | 25.01 | 24.70 | 24.85 | 13,573,790 | -0.05(-0.22%) |
Oct 01, 2010 | 24.91 | 25.07 | 24.74 | 24.91 | 17,259,154 | -0.15(-0.58%) |
Sep 30, 2010 | 25.05 | 25.58 | 24.94 | 25.05 | 207,296 | -0.21(-0.83%) |
Sep 29, 2010 | 25.25 | 25.36 | 25.09 | 25.26 | 13,894,714 | -0.09(-0.35%) |
Sep 28, 2010 | 25.38 | 25.51 | 25.20 | 25.35 | 3,892 | +0.08(+0.32%) |
Sep 27, 2010 | 25.46 | 25.51 | 25.27 | 25.27 | 16,253,504 | -0.14(-0.56%) |
Sep 24, 2010 | 25.06 | 25.45 | 25.00 | 25.41 | 17,112,182 | +0.46(+1.85%) |
Sep 23, 2010 | 24.95 | 25.17 | 24.85 | 24.95 | 15,556,346 | -0.20(-0.81%) |
Sep 22, 2010 | 24.98 | 25.22 | 24.93 | 25.15 | 18,209,596 | +0.16(+0.65%) |
Sep 21, 2010 | 24.87 | 25.14 | 24.75 | 24.99 | 18,003,676 | +0.12(+0.49%) |
Sep 20, 2010 | 24.75 | 24.94 | 24.66 | 24.87 | 15,493,906 | +0.14(+0.58%) |
Sep 17, 2010 | 24.73 | 25.07 | 24.61 | 24.73 | 24,099,826 | -0.12(-0.49%) |
Sep 15, 2010 | 24.85 | 25.09 | 24.66 | 24.85 | 16,884,522 | -0.01(-0.03%) |
Sep 14, 2010 | 24.57 | 24.98 | 24.54 | 24.85 | 5,583 | +0.20(+0.83%) |
Sep 13, 2010 | 24.92 | 24.92 | 24.50 | 24.65 | 16,057,800 | -0.29(-1.17%) |
Sep 10, 2010 | 24.60 | 24.98 | 24.58 | 24.94 | 16,491,457 | +0.39(+1.58%) |
Sep 09, 2010 | 24.49 | 24.66 | 24.35 | 24.56 | 16,992,074 | +0.18(+0.75%) |
Sep 08, 2010 | 24.06 | 24.50 | 24.05 | 24.37 | 16,391 | +0.24(+0.99%) |
Sep 07, 2010 | 24.34 | 24.34 | 24.10 | 24.13 | 25,163 | -0.09(-0.36%) |
Sep 03, 2010 | 24.32 | 24.39 | 24.01 | 24.22 | 16,905,216 | +0.16(+0.68%) |
Sep 02, 2010 | 24.29 | 24.34 | 23.49 | 24.06 | 3,864 | -0.18(-0.76%) |