Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.80 | 27.95 | 27.68 | 27.75 | 2,121,027 | -0.35(-1.26%) |
Nov 29, 2010 | 27.91 | 28.19 | 27.63 | 28.10 | 1,597,663 | -0.10(-0.35%) |
Nov 26, 2010 | 27.82 | 28.41 | 27.77 | 28.20 | 790,463 | +0.08(+0.29%) |
Nov 24, 2010 | 27.41 | 28.12 | 28.12 | 28.12 | 1,701,588 | +1.04(+3.83%) |
Nov 23, 2010 | 27.33 | 27.33 | 26.93 | 27.08 | 1,486,892 | -0.46(-1.68%) |
Nov 22, 2010 | 27.42 | 27.79 | 27.12 | 27.55 | 1,233,470 | +0.01(+0.03%) |
Nov 19, 2010 | 27.33 | 27.55 | 27.15 | 27.54 | 1,132,346 | +0.14(+0.51%) |
Nov 18, 2010 | 27.01 | 27.59 | 26.99 | 27.40 | 1,232,326 | +0.73(+2.74%) |
Nov 17, 2010 | 26.59 | 26.80 | 26.39 | 26.67 | 744,631 | +0.09(+0.32%) |
Nov 16, 2010 | 26.84 | 26.84 | 26.26 | 26.58 | 1,340,079 | -0.42(-1.57%) |
Nov 15, 2010 | 26.91 | 27.20 | 26.85 | 27.01 | 1,022,582 | +0.19(+0.70%) |
Nov 12, 2010 | 27.23 | 27.44 | 26.70 | 26.82 | 1,142,305 | -0.69(-2.51%) |
Nov 11, 2010 | 27.12 | 27.61 | 27.12 | 27.51 | 1,090,488 | +0.16(+0.60%) |
Nov 10, 2010 | 27.19 | 27.36 | 26.94 | 27.35 | 797,513 | +0.19(+0.70%) |
Nov 09, 2010 | 27.50 | 27.56 | 27.05 | 27.16 | 1,104,375 | -0.31(-1.13%) |
Nov 08, 2010 | 27.25 | 27.61 | 27.22 | 27.47 | 1,354,468 | +0.05(+0.20%) |
Nov 05, 2010 | 27.17 | 27.44 | 27.17 | 27.41 | 1,691,484 | +0.23(+0.84%) |
Nov 04, 2010 | 27.00 | 27.20 | 26.89 | 27.19 | 1,431,404 | +0.53(+2.01%) |
Nov 03, 2010 | 26.80 | 26.80 | 26.37 | 26.65 | 1,167,763 | -0.07(-0.27%) |
Nov 02, 2010 | 26.47 | 26.75 | 26.27 | 26.72 | 1,303,277 | +0.53(+2.03%) |
Nov 01, 2010 | 26.32 | 26.33 | 25.99 | 26.19 | 1,660,058 | +0.12(+0.48%) |
Oct 29, 2010 | 26.10 | 26.29 | 25.84 | 26.07 | 2,122,042 | -0.26(-0.98%) |
Oct 28, 2010 | 25.14 | 26.51 | 25.14 | 26.32 | 3,497,247 | +1.60(+6.48%) |
Oct 27, 2010 | 24.60 | 25.14 | 24.55 | 24.72 | 1,873,940 | -0.66(-2.60%) |
Oct 25, 2010 | 25.20 | 25.56 | 25.20 | 25.38 | 877,494 | +0.36(+1.42%) |
Oct 22, 2010 | 25.14 | 25.19 | 24.89 | 25.02 | 576,398 | -0.05(-0.20%) |
Oct 21, 2010 | 25.03 | 25.34 | 24.87 | 25.07 | 1,149,554 | +0.10(+0.41%) |
Oct 20, 2010 | 24.86 | 25.25 | 24.83 | 24.97 | 1,606,314 | +0.27(+1.10%) |
Oct 19, 2010 | 24.80 | 25.12 | 24.61 | 24.70 | 1,600,711 | -0.47(-1.88%) |
Oct 18, 2010 | 25.12 | 25.29 | 25.02 | 25.17 | 852,860 | +0.03(+0.10%) |
Oct 15, 2010 | 25.21 | 25.40 | 24.62 | 25.15 | 1,438,345 | +0.06(+0.23%) |
Oct 14, 2010 | 25.41 | 25.48 | 24.96 | 25.09 | 1,019,352 | -0.22(-0.89%) |
Oct 13, 2010 | 24.96 | 25.41 | 24.91 | 25.32 | 1,777,778 | +0.49(+1.98%) |
Oct 12, 2010 | 24.61 | 24.88 | 24.32 | 24.83 | 1,343,565 | +0.02(+0.10%) |
Oct 11, 2010 | 24.78 | 24.84 | 24.59 | 24.80 | 1,259,817 | +0.08(+0.32%) |
Oct 08, 2010 | 24.72 | 24.87 | 24.46 | 24.72 | 1,666,536 | +0.32(+1.33%) |
Oct 07, 2010 | 24.82 | 24.83 | 24.25 | 24.40 | 1,546,174 | -0.36(-1.45%) |
Oct 06, 2010 | 24.83 | 24.94 | 24.67 | 24.76 | 917,235 | -0.06(-0.24%) |
Oct 05, 2010 | 24.50 | 24.84 | 24.37 | 24.82 | 1,363,089 | +0.62(+2.55%) |
Oct 04, 2010 | 24.08 | 24.24 | 24.05 | 24.20 | 1,857,473 | +0.01(+0.06%) |
Oct 01, 2010 | 24.19 | 24.34 | 23.83 | 24.19 | 3,450,587 | -0.21(-0.84%) |
Sep 30, 2010 | 24.39 | 24.68 | 24.10 | 24.39 | 1,652,617 | +0.16(+0.67%) |
Sep 29, 2010 | 24.29 | 24.42 | 24.13 | 24.23 | 1,231,473 | -0.11(-0.45%) |
Sep 28, 2010 | 24.14 | 24.40 | 23.73 | 24.34 | 1,621,492 | +0.25(+1.04%) |
Sep 27, 2010 | 24.20 | 24.27 | 24.04 | 24.09 | 1,225,191 | -0.15(-0.62%) |
Sep 24, 2010 | 23.91 | 24.36 | 23.86 | 24.24 | 2,248,871 | +0.50(+2.11%) |
Sep 23, 2010 | 23.84 | 24.15 | 23.70 | 23.74 | 1,551,505 | -0.38(-1.56%) |
Sep 22, 2010 | 24.36 | 24.50 | 24.10 | 24.11 | 1,434,488 | -0.24(-0.99%) |
Sep 21, 2010 | 24.44 | 24.69 | 24.28 | 24.36 | 2,716,029 | -0.02(-0.10%) |
Sep 20, 2010 | 24.01 | 24.40 | 23.94 | 24.38 | 1,307,273 | +0.41(+1.69%) |
Sep 17, 2010 | 23.98 | 24.06 | 23.70 | 23.98 | 1,562,232 | +0.35(+1.48%) |
Sep 15, 2010 | 23.41 | 23.65 | 23.31 | 23.63 | 1,008,157 | +0.14(+0.58%) |
Sep 14, 2010 | 23.40 | 23.70 | 23.38 | 23.49 | 901,538 | +0.04(+0.17%) |
Sep 13, 2010 | 23.06 | 23.47 | 23.06 | 23.45 | 1,006,327 | +0.60(+2.62%) |
Sep 10, 2010 | 23.07 | 23.15 | 22.83 | 22.85 | 1,603,575 | -0.20(-0.88%) |
Sep 09, 2010 | 23.61 | 23.61 | 23.00 | 23.06 | 1,070,833 | -0.27(-1.16%) |
Sep 08, 2010 | 23.17 | 23.48 | 23.11 | 23.33 | 788,812 | +0.28(+1.24%) |
Sep 07, 2010 | 22.92 | 23.22 | 22.92 | 23.04 | 824,621 | -0.18(-0.80%) |
Sep 03, 2010 | 23.13 | 23.27 | 23.02 | 23.23 | 1,307,962 | +0.27(+1.19%) |
Sep 02, 2010 | 22.78 | 23.02 | 22.75 | 22.95 | 354 | +0.23(+1.03%) |