Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.92 | 25.20 | 24.87 | 25.04 | 2,227,991 | -0.22(-0.87%) |
Nov 29, 2010 | 25.02 | 25.31 | 24.90 | 25.26 | 2,347,071 | +0.21(+0.83%) |
Nov 26, 2010 | 25.09 | 25.18 | 25.02 | 25.05 | 1,051,017 | -0.57(-2.22%) |
Nov 24, 2010 | 25.54 | 25.62 | 25.62 | 25.62 | 1,815,916 | +0.56(+2.22%) |
Nov 23, 2010 | 25.18 | 25.28 | 24.95 | 25.06 | 3,070,043 | -0.88(-3.38%) |
Nov 22, 2010 | 25.87 | 25.94 | 25.57 | 25.94 | 1,810,597 | -0.10(-0.39%) |
Nov 19, 2010 | 25.93 | 26.06 | 25.75 | 26.04 | 2,928,281 | -0.26(-1.01%) |
Nov 18, 2010 | 26.16 | 26.36 | 26.16 | 26.30 | 1,804,932 | +0.56(+2.16%) |
Nov 17, 2010 | 25.71 | 25.83 | 25.62 | 25.74 | 3,256,022 | +0.01(+0.02%) |
Nov 16, 2010 | 26.01 | 26.08 | 25.58 | 25.74 | 3,512,183 | -0.52(-1.97%) |
Nov 15, 2010 | 26.44 | 26.53 | 26.22 | 26.26 | 1,518,322 | -0.01(-0.04%) |
Nov 12, 2010 | 26.46 | 26.62 | 26.10 | 26.27 | 1,708,989 | -0.52(-1.95%) |
Nov 11, 2010 | 26.80 | 26.80 | 26.64 | 26.79 | 2,948,608 | -0.25(-0.94%) |
Nov 10, 2010 | 26.88 | 27.06 | 26.64 | 27.04 | 2,225,293 | +0.14(+0.50%) |
Nov 09, 2010 | 27.40 | 27.42 | 26.81 | 26.91 | 2,958,709 | -0.46(-1.67%) |
Nov 08, 2010 | 27.31 | 27.42 | 27.19 | 27.37 | 2,730,658 | -0.16(-0.57%) |
Nov 05, 2010 | 27.44 | 27.58 | 27.39 | 27.52 | 3,316,481 | +0.03(+0.12%) |
Nov 04, 2010 | 27.20 | 27.50 | 27.20 | 27.49 | 3,059,059 | +0.78(+2.93%) |
Nov 03, 2010 | 26.48 | 26.71 | 26.19 | 26.71 | 2,533,821 | +0.34(+1.30%) |
Nov 02, 2010 | 26.37 | 26.45 | 26.35 | 26.36 | 2,071,393 | +0.44(+1.72%) |
Nov 01, 2010 | 26.02 | 26.18 | 25.81 | 25.92 | 3,219,573 | +0.27(+1.05%) |
Oct 29, 2010 | 25.52 | 25.65 | 25.46 | 25.65 | 1,418,734 | +0.06(+0.22%) |
Oct 28, 2010 | 25.77 | 25.81 | 25.51 | 25.59 | 8,182,215 | +0.13(+0.51%) |
Oct 27, 2010 | 25.42 | 25.49 | 25.15 | 25.46 | 2,121,091 | -0.69(-2.65%) |
Oct 25, 2010 | 26.27 | 26.43 | 26.14 | 26.16 | 3,090,531 | +0.43(+1.68%) |
Oct 22, 2010 | 25.75 | 25.84 | 25.65 | 25.72 | 1,620,772 | +0.14(+0.55%) |
Oct 21, 2010 | 25.82 | 25.94 | 25.37 | 25.58 | 2,420,398 | -0.26(-1.00%) |
Oct 20, 2010 | 25.54 | 26.02 | 25.52 | 25.84 | 2,416,035 | +0.50(+1.95%) |
Oct 19, 2010 | 25.61 | 25.90 | 25.27 | 25.35 | 3,228,899 | -0.92(-3.51%) |
Oct 18, 2010 | 25.93 | 26.27 | 25.90 | 26.27 | 2,038,166 | +0.18(+0.69%) |
Oct 15, 2010 | 26.30 | 26.34 | 25.92 | 26.09 | 2,862,262 | -0.04(-0.17%) |
Oct 14, 2010 | 26.08 | 26.23 | 25.95 | 26.13 | 2,871,875 | +0.14(+0.52%) |
Oct 13, 2010 | 25.93 | 26.17 | 25.86 | 26.00 | 2,566,254 | +0.20(+0.76%) |
Oct 12, 2010 | 25.67 | 25.84 | 25.46 | 25.80 | 2,757,904 | -0.10(-0.37%) |
Oct 11, 2010 | 25.94 | 26.04 | 25.87 | 25.90 | 1,252,151 | -0.06(-0.24%) |
Oct 08, 2010 | 25.96 | 26.02 | 25.63 | 25.96 | 1,379,784 | +0.42(+1.63%) |
Oct 07, 2010 | 25.93 | 25.95 | 25.54 | 25.54 | 1,526,018 | -0.15(-0.59%) |
Oct 06, 2010 | 25.60 | 25.77 | 25.60 | 25.69 | 1,942,538 | +0.16(+0.64%) |
Oct 05, 2010 | 25.23 | 25.59 | 25.19 | 25.53 | 2,025,702 | +0.42(+1.66%) |
Oct 04, 2010 | 25.21 | 25.28 | 24.93 | 25.11 | 2,448,301 | -0.06(-0.22%) |
Oct 01, 2010 | 25.17 | 25.20 | 24.93 | 25.17 | 2,487,741 | +0.24(+0.97%) |
Sep 30, 2010 | 25.18 | 25.26 | 24.77 | 24.93 | 3,679,281 | -0.21(-0.85%) |
Sep 29, 2010 | 25.22 | 25.26 | 25.08 | 25.14 | 2,374,390 | -0.15(-0.58%) |
Sep 28, 2010 | 25.17 | 25.37 | 24.93 | 25.29 | 2,026,438 | +0.21(+0.83%) |
Sep 27, 2010 | 25.05 | 25.24 | 25.05 | 25.08 | 2,059,096 | +0.05(+0.20%) |
Sep 24, 2010 | 24.95 | 25.09 | 24.88 | 25.03 | 1,816,562 | +0.57(+2.32%) |
Sep 23, 2010 | 24.43 | 24.68 | 24.39 | 24.46 | 1,718,414 | -0.18(-0.73%) |
Sep 22, 2010 | 24.68 | 24.86 | 24.57 | 24.64 | 3,387,108 | +0.03(+0.14%) |
Sep 21, 2010 | 24.59 | 24.74 | 24.42 | 24.61 | 3,796,925 | -0.06(-0.25%) |
Sep 20, 2010 | 24.42 | 24.74 | 24.38 | 24.67 | 2,816,550 | +0.48(+1.98%) |
Sep 17, 2010 | 24.19 | 24.35 | 24.13 | 24.19 | 2,553,854 | -0.19(-0.76%) |
Sep 15, 2010 | 24.21 | 24.41 | 24.14 | 24.38 | 2,535,973 | +0.05(+0.21%) |
Sep 14, 2010 | 24.12 | 24.45 | 24.05 | 24.33 | 3,224,604 | +0.11(+0.44%) |
Sep 13, 2010 | 24.16 | 24.25 | 24.11 | 24.22 | 2,531,550 | +0.50(+2.09%) |
Sep 10, 2010 | 23.68 | 23.75 | 23.60 | 23.72 | 1,571,964 | +0.02(+0.09%) |
Sep 09, 2010 | 23.85 | 23.87 | 23.66 | 23.70 | 2,303,094 | +0.29(+1.23%) |
Sep 08, 2010 | 23.35 | 23.54 | 23.34 | 23.42 | 1,382,372 | +0.18(+0.79%) |
Sep 07, 2010 | 23.34 | 23.37 | 23.18 | 23.23 | 1,846,049 | -0.13(-0.57%) |
Sep 03, 2010 | 23.42 | 23.45 | 23.24 | 23.36 | 1,693,166 | +0.13(+0.56%) |
Sep 02, 2010 | 23.12 | 23.24 | 23.01 | 23.24 | 2,128,520 | +0.10(+0.44%) |