Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.45 | 24.60 | 24.37 | 24.47 | 3,259,040 | -0.13(-0.52%) |
Nov 29, 2010 | 24.65 | 25.24 | 24.43 | 24.60 | 4,813,776 | -0.04(-0.17%) |
Nov 26, 2010 | 24.72 | 24.95 | 24.64 | 24.64 | 1,328,237 | -0.12(-0.48%) |
Nov 24, 2010 | 24.84 | 24.76 | 24.76 | 24.76 | 2,973,988 | -0.06(-0.24%) |
Nov 23, 2010 | 24.81 | 24.93 | 24.59 | 24.82 | 3,957,051 | -0.19(-0.75%) |
Nov 22, 2010 | 24.90 | 25.05 | 24.76 | 25.01 | 3,549,343 | -0.03(-0.14%) |
Nov 19, 2010 | 25.10 | 25.20 | 24.83 | 25.04 | 3,023,524 | -0.15(-0.61%) |
Nov 18, 2010 | 24.98 | 25.32 | 24.98 | 25.20 | 3,714,506 | +0.35(+1.41%) |
Nov 17, 2010 | 24.90 | 24.94 | 24.59 | 24.84 | 2,839,187 | -0.08(-0.31%) |
Nov 16, 2010 | 25.08 | 25.33 | 24.53 | 24.92 | 6,754,426 | -0.26(-1.02%) |
Nov 15, 2010 | 25.16 | 25.29 | 24.99 | 25.18 | 3,599,761 | -0.01(-0.03%) |
Nov 12, 2010 | 24.96 | 25.29 | 24.84 | 25.19 | 7,494,686 | +0.15(+0.58%) |
Nov 11, 2010 | 24.27 | 25.07 | 24.12 | 25.04 | 6,231,012 | +0.51(+2.08%) |
Nov 10, 2010 | 24.47 | 24.58 | 24.12 | 24.53 | 4,664,936 | +0.00(+0.00%) |
Nov 09, 2010 | 24.89 | 25.00 | 24.39 | 24.53 | 3,939,549 | -0.43(-1.74%) |
Nov 08, 2010 | 24.95 | 25.04 | 24.70 | 24.97 | 6,576,733 | -0.36(-1.41%) |
Nov 05, 2010 | 24.84 | 25.37 | 24.66 | 25.32 | 10,122,708 | +0.65(+2.62%) |
Nov 04, 2010 | 24.80 | 24.88 | 24.16 | 24.68 | 11,367,156 | +0.23(+0.94%) |
Nov 03, 2010 | 24.73 | 24.75 | 24.24 | 24.45 | 7,604,324 | -0.09(-0.38%) |
Nov 02, 2010 | 24.89 | 24.98 | 24.48 | 24.54 | 9,313,164 | -0.17(-0.69%) |
Nov 01, 2010 | 25.89 | 25.89 | 24.59 | 24.71 | 10,787,997 | -1.18(-4.57%) |
Oct 29, 2010 | 26.08 | 26.09 | 25.44 | 25.89 | 9,464,515 | -0.48(-1.81%) |
Oct 28, 2010 | 27.94 | 26.84 | 24.67 | 26.37 | 33,119,046 | -1.57(-5.63%) |
Oct 27, 2010 | 27.79 | 29.65 | 27.68 | 27.94 | 11,738,259 | -0.14(-0.48%) |
Oct 25, 2010 | 29.25 | 29.25 | 28.03 | 28.08 | 5,732,609 | -1.20(-4.10%) |
Oct 22, 2010 | 28.90 | 29.37 | 28.88 | 29.28 | 3,170,212 | +0.49(+1.71%) |
Oct 21, 2010 | 28.92 | 29.06 | 28.54 | 28.78 | 4,541,269 | +0.03(+0.12%) |
Oct 20, 2010 | 29.22 | 29.28 | 28.71 | 28.75 | 4,874,845 | -0.45(-1.54%) |
Oct 19, 2010 | 28.94 | 29.91 | 28.75 | 29.20 | 8,233,971 | -0.04(-0.15%) |
Oct 18, 2010 | 29.53 | 29.62 | 29.14 | 29.24 | 4,098,673 | -0.40(-1.35%) |
Oct 15, 2010 | 29.87 | 29.98 | 29.45 | 29.64 | 3,453,986 | -0.02(-0.06%) |
Oct 14, 2010 | 30.08 | 30.31 | 29.34 | 29.66 | 5,132,580 | -0.52(-1.72%) |
Oct 13, 2010 | 29.57 | 30.40 | 29.42 | 30.18 | 7,392,805 | +0.81(+2.75%) |
Oct 12, 2010 | 30.61 | 30.78 | 28.75 | 29.37 | 29,705,594 | +1.17(+4.16%) |
Oct 11, 2010 | 28.14 | 28.38 | 27.92 | 28.20 | 2,830,203 | +0.20(+0.70%) |
Oct 08, 2010 | 28.00 | 28.15 | 27.11 | 28.00 | 3,807,333 | +0.97(+3.59%) |
Oct 07, 2010 | 27.12 | 27.30 | 26.87 | 27.03 | 1,723,973 | +0.09(+0.32%) |
Oct 06, 2010 | 27.32 | 27.40 | 26.84 | 26.95 | 2,692,680 | -0.37(-1.37%) |
Oct 05, 2010 | 27.10 | 27.52 | 26.95 | 27.32 | 3,730,177 | +0.51(+1.90%) |
Oct 04, 2010 | 27.05 | 27.05 | 26.57 | 26.81 | 2,947,609 | -0.50(-1.84%) |
Oct 01, 2010 | 27.31 | 27.50 | 27.03 | 27.31 | 2,875,567 | +0.01(+0.02%) |
Sep 30, 2010 | 27.30 | 27.71 | 27.16 | 27.31 | 5,174 | -0.13(-0.49%) |
Sep 29, 2010 | 27.84 | 27.94 | 27.37 | 27.44 | 70,562 | -0.51(-1.83%) |
Sep 28, 2010 | 26.83 | 27.99 | 26.70 | 27.95 | 5,747,638 | +1.16(+4.35%) |
Sep 27, 2010 | 27.01 | 27.60 | 26.67 | 26.78 | 2,881,580 | -0.59(-2.14%) |
Sep 24, 2010 | 27.38 | 27.52 | 27.18 | 27.37 | 2,829,733 | +0.33(+1.23%) |
Sep 23, 2010 | 27.04 | 27.23 | 26.63 | 27.04 | 416 | +0.10(+0.38%) |
Sep 22, 2010 | 26.88 | 27.12 | 26.78 | 26.94 | 3,357,684 | +0.11(+0.41%) |
Sep 21, 2010 | 27.01 | 27.07 | 26.73 | 26.83 | 4,432,995 | -0.20(-0.72%) |
Sep 20, 2010 | 26.62 | 27.12 | 26.52 | 27.02 | 3,655,563 | +0.60(+2.29%) |
Sep 17, 2010 | 26.42 | 26.73 | 26.42 | 26.42 | 4,237,942 | -0.18(-0.67%) |
Sep 15, 2010 | 25.98 | 26.67 | 25.92 | 26.60 | 3,497,877 | +0.58(+2.22%) |
Sep 14, 2010 | 25.85 | 26.21 | 25.76 | 26.02 | 1,953,229 | +0.15(+0.59%) |
Sep 13, 2010 | 26.18 | 26.21 | 25.81 | 25.87 | 3,446,014 | -0.04(-0.16%) |
Sep 10, 2010 | 26.29 | 26.29 | 25.74 | 25.91 | 1,739,267 | -0.27(-1.04%) |
Sep 09, 2010 | 26.14 | 26.39 | 26.05 | 26.18 | 2,417,650 | +0.31(+1.22%) |
Sep 08, 2010 | 25.48 | 26.04 | 25.48 | 25.87 | 1,928,967 | +0.39(+1.54%) |
Sep 07, 2010 | 25.82 | 25.88 | 25.39 | 25.48 | 537 | -0.41(-1.58%) |
Sep 03, 2010 | 25.77 | 25.97 | 25.59 | 25.88 | 2,098,615 | +0.44(+1.74%) |
Sep 02, 2010 | 25.03 | 25.48 | 24.97 | 25.44 | 3,127,534 | +0.52(+2.08%) |