Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.40 | 23.80 | 23.25 | 23.66 | 879,583 | +0.02(+0.06%) |
Nov 29, 2010 | 23.70 | 23.79 | 23.32 | 23.64 | 812,665 | -0.27(-1.14%) |
Nov 26, 2010 | 23.91 | 24.04 | 23.81 | 23.92 | 121,150 | -0.11(-0.44%) |
Nov 24, 2010 | 23.75 | 24.02 | 24.02 | 24.02 | 581,843 | +0.50(+2.13%) |
Nov 23, 2010 | 24.01 | 24.01 | 23.35 | 23.52 | 1,753,112 | -0.66(-2.73%) |
Nov 22, 2010 | 24.00 | 24.22 | 23.75 | 24.18 | 1,178,636 | +0.03(+0.13%) |
Nov 19, 2010 | 24.05 | 24.25 | 23.84 | 24.15 | 763,746 | +0.10(+0.41%) |
Nov 18, 2010 | 24.01 | 24.39 | 23.95 | 24.05 | 887,472 | +0.26(+1.09%) |
Nov 17, 2010 | 23.76 | 24.05 | 23.64 | 23.79 | 1,002,872 | -0.01(-0.03%) |
Nov 16, 2010 | 23.86 | 24.01 | 23.62 | 23.80 | 1,664,190 | -0.26(-1.07%) |
Nov 15, 2010 | 24.31 | 24.44 | 24.05 | 24.06 | 1,294,817 | -0.11(-0.47%) |
Nov 12, 2010 | 24.11 | 24.73 | 24.10 | 24.17 | 2,209,524 | -0.18(-0.75%) |
Nov 11, 2010 | 24.77 | 24.77 | 24.20 | 24.36 | 1,122,755 | -0.66(-2.64%) |
Nov 10, 2010 | 24.84 | 25.11 | 24.57 | 25.02 | 949,693 | +0.29(+1.17%) |
Nov 09, 2010 | 24.95 | 25.09 | 24.62 | 24.73 | 830,572 | -0.22(-0.88%) |
Nov 08, 2010 | 25.64 | 25.79 | 24.90 | 24.95 | 1,038,537 | -0.65(-2.55%) |
Nov 05, 2010 | 25.22 | 25.68 | 24.90 | 25.60 | 1,700,749 | +0.50(+2.00%) |
Nov 04, 2010 | 25.07 | 25.34 | 24.77 | 25.10 | 1,505,144 | +0.16(+0.64%) |
Nov 03, 2010 | 24.71 | 24.95 | 24.33 | 24.94 | 1,166,439 | +0.21(+0.83%) |
Nov 02, 2010 | 24.95 | 24.98 | 24.64 | 24.74 | 963,231 | +0.02(+0.09%) |
Nov 01, 2010 | 24.78 | 25.01 | 24.56 | 24.71 | 1,730,398 | +0.18(+0.74%) |
Oct 29, 2010 | 24.17 | 24.60 | 23.96 | 24.53 | 1,068,405 | +0.26(+1.06%) |
Oct 28, 2010 | 24.39 | 24.47 | 24.02 | 24.27 | 1,192,188 | +0.04(+0.16%) |
Oct 27, 2010 | 24.43 | 24.47 | 23.82 | 24.24 | 2,883,510 | -1.53(-5.93%) |
Oct 25, 2010 | 25.05 | 25.90 | 25.00 | 25.76 | 2,031,220 | +0.83(+3.31%) |
Oct 22, 2010 | 24.89 | 25.03 | 24.66 | 24.94 | 1,881,302 | +0.16(+0.64%) |
Oct 21, 2010 | 24.80 | 24.94 | 24.59 | 24.78 | 1,909,547 | +0.02(+0.06%) |
Oct 20, 2010 | 24.89 | 24.96 | 24.62 | 24.76 | 1,897,098 | +0.02(+0.09%) |
Oct 19, 2010 | 24.50 | 25.13 | 24.16 | 24.74 | 3,348,698 | +0.08(+0.31%) |
Oct 18, 2010 | 24.40 | 24.82 | 24.29 | 24.66 | 2,369,747 | +0.21(+0.87%) |
Oct 15, 2010 | 25.03 | 25.18 | 24.10 | 24.45 | 3,272,183 | -0.28(-1.13%) |
Oct 14, 2010 | 25.17 | 25.68 | 24.57 | 24.73 | 3,838,191 | -0.55(-2.19%) |
Oct 13, 2010 | 27.38 | 27.66 | 24.63 | 25.29 | 10,078,207 | -1.63(-6.05%) |
Oct 12, 2010 | 26.66 | 27.10 | 26.50 | 26.91 | 1,907,525 | +0.20(+0.77%) |
Oct 11, 2010 | 26.66 | 26.91 | 26.63 | 26.71 | 1,106,351 | -0.05(-0.20%) |
Oct 08, 2010 | 26.72 | 26.91 | 26.47 | 26.76 | 2,248,046 | -0.05(-0.17%) |
Oct 07, 2010 | 27.53 | 27.76 | 26.54 | 26.81 | 1,736,794 | -0.51(-1.86%) |
Oct 06, 2010 | 27.57 | 27.92 | 27.17 | 27.32 | 2,329,664 | -0.17(-0.61%) |
Oct 05, 2010 | 27.16 | 27.58 | 27.12 | 27.48 | 1,349,365 | +0.58(+2.14%) |
Oct 04, 2010 | 27.11 | 27.28 | 26.60 | 26.91 | 1,290,141 | -0.15(-0.56%) |
Oct 01, 2010 | 26.89 | 27.25 | 26.76 | 27.06 | 1,876,681 | +0.31(+1.16%) |
Sep 30, 2010 | 26.50 | 26.88 | 26.24 | 26.75 | 2,088,201 | +0.40(+1.52%) |
Sep 29, 2010 | 25.75 | 27.13 | 25.70 | 26.35 | 2,078,248 | +0.70(+2.75%) |
Sep 28, 2010 | 25.69 | 25.82 | 25.04 | 25.64 | 1,475,041 | +0.01(+0.03%) |
Sep 27, 2010 | 25.76 | 25.77 | 25.46 | 25.63 | 1,123,507 | -0.11(-0.44%) |
Sep 24, 2010 | 25.72 | 25.94 | 25.40 | 25.75 | 1,265,233 | +0.38(+1.49%) |
Sep 23, 2010 | 25.38 | 25.90 | 25.16 | 25.37 | 1,346,762 | -0.23(-0.89%) |
Sep 22, 2010 | 26.10 | 26.33 | 25.51 | 25.60 | 1,246,524 | -0.62(-2.37%) |
Sep 21, 2010 | 26.23 | 26.34 | 25.93 | 26.22 | 1,120,305 | -0.04(-0.14%) |
Sep 20, 2010 | 26.03 | 26.37 | 25.68 | 26.25 | 1,402,463 | +0.41(+1.58%) |
Sep 17, 2010 | 25.73 | 25.93 | 25.20 | 25.85 | 2,562,073 | +0.39(+1.52%) |
Sep 15, 2010 | 25.45 | 25.57 | 25.22 | 25.46 | 1,326,505 | -0.01(-0.03%) |
Sep 14, 2010 | 25.66 | 25.68 | 25.27 | 25.47 | 953,301 | -0.19(-0.74%) |
Sep 13, 2010 | 25.69 | 26.17 | 25.51 | 25.66 | 1,687,555 | +0.14(+0.56%) |
Sep 10, 2010 | 25.54 | 25.86 | 25.43 | 25.51 | 1,667,158 | +0.05(+0.21%) |
Sep 09, 2010 | 25.10 | 25.49 | 24.94 | 25.46 | 1,577,354 | +0.57(+2.28%) |
Sep 08, 2010 | 24.38 | 25.37 | 24.38 | 24.89 | 1,341,364 | +0.52(+2.11%) |
Sep 07, 2010 | 24.64 | 24.66 | 24.32 | 24.38 | 701,356 | -0.25(-1.02%) |
Sep 03, 2010 | 24.70 | 25.00 | 24.57 | 24.63 | 632,415 | +0.15(+0.62%) |
Sep 02, 2010 | 24.47 | 24.63 | 24.25 | 24.47 | 856,334 | +0.15(+0.62%) |