Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.57 | 23.74 | 23.49 | 23.59 | 56,530,756 | -0.15(-0.63%) |
Nov 29, 2010 | 23.66 | 23.77 | 23.47 | 23.74 | 19,475,272 | -0.07(-0.29%) |
Nov 26, 2010 | 23.62 | 23.88 | 23.61 | 23.81 | 10,396,529 | -0.25(-1.02%) |
Nov 24, 2010 | 23.83 | 24.05 | 24.05 | 24.05 | 15,686,830 | +0.23(+0.98%) |
Nov 23, 2010 | 24.18 | 24.21 | 23.75 | 23.82 | 26,795,622 | -0.53(-2.19%) |
Nov 22, 2010 | 24.29 | 24.39 | 24.07 | 24.36 | 21,127,328 | +0.18(+0.74%) |
Nov 19, 2010 | 24.16 | 24.20 | 23.90 | 24.18 | 22,835,286 | +0.03(+0.11%) |
Nov 18, 2010 | 23.59 | 24.18 | 23.85 | 24.15 | 22,891,660 | +0.56(+2.38%) |
Nov 17, 2010 | 23.82 | 24.40 | 23.57 | 23.59 | 29,268,398 | +0.25(+1.09%) |
Nov 16, 2010 | 23.48 | 23.57 | 23.23 | 23.34 | 32,215,518 | -0.40(-1.70%) |
Nov 15, 2010 | 23.75 | 23.92 | 23.62 | 23.74 | 19,160,980 | -0.01(-0.06%) |
Nov 12, 2010 | 23.98 | 23.99 | 23.53 | 23.75 | 34,714,932 | -0.34(-1.42%) |
Nov 11, 2010 | 23.88 | 24.23 | 23.85 | 24.10 | 20,626,722 | +0.16(+0.66%) |
Nov 10, 2010 | 23.99 | 24.07 | 23.80 | 23.94 | 27,872,396 | -0.05(-0.20%) |
Nov 09, 2010 | 24.33 | 24.46 | 23.94 | 23.99 | 31,121,682 | -0.49(-2.01%) |
Nov 08, 2010 | 24.40 | 24.51 | 24.34 | 24.48 | 20,000,960 | +0.05(+0.20%) |
Nov 05, 2010 | 25.09 | 25.14 | 24.24 | 24.43 | 32,883,472 | -0.65(-2.59%) |
Nov 04, 2010 | 25.22 | 25.29 | 24.93 | 25.08 | 17,332,420 | +0.10(+0.38%) |
Nov 03, 2010 | 25.14 | 25.16 | 24.67 | 24.98 | 13,903,074 | -0.07(-0.27%) |
Nov 02, 2010 | 25.03 | 25.22 | 24.98 | 25.05 | 14,549,638 | +0.25(+0.99%) |
Nov 01, 2010 | 24.94 | 25.14 | 24.62 | 24.81 | 14,126,713 | -0.04(-0.17%) |
Oct 29, 2010 | 25.14 | 25.14 | 24.65 | 24.85 | 22,256,318 | -0.43(-1.71%) |
Oct 28, 2010 | 25.09 | 25.36 | 25.09 | 25.28 | 14,423,171 | +0.33(+1.32%) |
Oct 27, 2010 | 25.24 | 25.24 | 24.72 | 24.95 | 17,705,838 | -0.66(-2.57%) |
Oct 25, 2010 | 25.53 | 25.79 | 25.52 | 25.61 | 15,543,403 | +0.22(+0.86%) |
Oct 22, 2010 | 25.37 | 25.42 | 25.29 | 25.39 | 9,250,786 | +0.03(+0.13%) |
Oct 21, 2010 | 25.39 | 25.42 | 25.03 | 25.35 | 15,163,360 | +0.04(+0.16%) |
Oct 20, 2010 | 25.05 | 25.49 | 25.03 | 25.31 | 14,128,947 | +0.32(+1.29%) |
Oct 19, 2010 | 25.32 | 25.35 | 24.85 | 24.99 | 15,156,615 | -0.49(-1.91%) |
Oct 18, 2010 | 25.26 | 25.48 | 25.26 | 25.48 | 15,508,771 | +0.19(+0.76%) |
Oct 15, 2010 | 25.50 | 25.62 | 25.16 | 25.29 | 21,963,814 | -0.14(-0.54%) |
Oct 14, 2010 | 25.50 | 25.58 | 25.21 | 25.42 | 13,972,939 | -0.01(-0.03%) |
Oct 13, 2010 | 25.22 | 25.59 | 25.17 | 25.43 | 14,265,292 | +0.36(+1.42%) |
Oct 12, 2010 | 25.09 | 25.20 | 24.85 | 25.07 | 16,136,856 | -0.15(-0.60%) |
Oct 11, 2010 | 25.22 | 25.32 | 25.09 | 25.22 | 8,155,396 | -0.03(-0.14%) |
Oct 08, 2010 | 25.26 | 25.31 | 25.05 | 25.26 | 12,685,137 | +0.14(+0.54%) |
Oct 07, 2010 | 25.56 | 25.59 | 25.07 | 25.12 | 8,080 | -0.21(-0.81%) |
Oct 06, 2010 | 25.35 | 25.47 | 25.20 | 25.33 | 11,030,052 | -0.01(-0.03%) |
Oct 05, 2010 | 25.22 | 25.42 | 25.11 | 25.33 | 63,979 | +0.34(+1.37%) |
Oct 04, 2010 | 24.97 | 25.15 | 24.83 | 24.99 | 13,499,459 | -0.05(-0.22%) |
Oct 01, 2010 | 25.05 | 25.21 | 24.88 | 25.05 | 17,164,642 | -0.15(-0.58%) |
Sep 30, 2010 | 25.19 | 25.72 | 25.07 | 25.19 | 206,161 | -0.21(-0.83%) |
Sep 29, 2010 | 25.39 | 25.50 | 25.22 | 25.40 | 13,818,626 | -0.09(-0.35%) |
Sep 28, 2010 | 25.52 | 25.65 | 25.33 | 25.49 | 3,870 | +0.08(+0.32%) |
Sep 27, 2010 | 25.60 | 25.65 | 25.41 | 25.41 | 16,164,499 | -0.14(-0.56%) |
Sep 24, 2010 | 25.20 | 25.59 | 25.14 | 25.55 | 17,018,474 | +0.47(+1.86%) |
Sep 23, 2010 | 25.09 | 25.31 | 24.99 | 25.09 | 15,471,158 | -0.21(-0.81%) |
Sep 22, 2010 | 25.12 | 25.35 | 25.07 | 25.29 | 18,109,880 | +0.16(+0.65%) |
Sep 21, 2010 | 25.01 | 25.28 | 24.89 | 25.13 | 17,905,086 | +0.12(+0.49%) |
Sep 20, 2010 | 24.88 | 25.07 | 24.79 | 25.01 | 15,409,061 | +0.14(+0.58%) |
Sep 17, 2010 | 24.86 | 25.21 | 24.75 | 24.86 | 23,967,854 | -0.12(-0.49%) |
Sep 15, 2010 | 24.99 | 25.23 | 24.80 | 24.98 | 16,792,062 | -0.01(-0.03%) |
Sep 14, 2010 | 24.70 | 25.11 | 24.68 | 24.99 | 5,552 | +0.21(+0.83%) |
Sep 13, 2010 | 25.06 | 25.06 | 24.64 | 24.79 | 15,969,866 | -0.29(-1.17%) |
Sep 10, 2010 | 24.73 | 25.12 | 24.72 | 25.08 | 16,401,149 | +0.39(+1.58%) |
Sep 09, 2010 | 24.63 | 24.79 | 24.49 | 24.69 | 16,899,026 | +0.18(+0.75%) |
Sep 08, 2010 | 24.19 | 24.64 | 24.18 | 24.51 | 16,302 | +0.24(+0.99%) |
Sep 07, 2010 | 24.48 | 24.48 | 24.23 | 24.27 | 25,026 | -0.09(-0.37%) |
Sep 03, 2010 | 24.45 | 24.53 | 24.14 | 24.36 | 16,812,642 | +0.16(+0.68%) |
Sep 02, 2010 | 24.42 | 24.48 | 23.62 | 24.19 | 3,843 | -0.18(-0.76%) |