Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.94 | 27.72 | 26.84 | 27.44 | 32,220,936 | +0.89(+3.35%) |
Nov 29, 2010 | 26.28 | 26.67 | 25.91 | 26.55 | 20,266,124 | +0.42(+1.61%) |
Nov 26, 2010 | 26.05 | 26.34 | 25.95 | 26.13 | 13,125,412 | -0.81(-3.01%) |
Nov 24, 2010 | 26.77 | 26.94 | 26.94 | 26.94 | 15,151,549 | +0.08(+0.28%) |
Nov 23, 2010 | 26.99 | 27.15 | 26.58 | 26.86 | 26,382,250 | -0.31(-1.12%) |
Nov 22, 2010 | 26.64 | 27.22 | 26.50 | 27.17 | 27,447,472 | +0.43(+1.61%) |
Nov 19, 2010 | 26.02 | 26.80 | 25.78 | 26.74 | 29,123,490 | +0.39(+1.48%) |
Nov 18, 2010 | 25.85 | 26.46 | 25.77 | 26.35 | 30,800,788 | +1.34(+5.36%) |
Nov 17, 2010 | 24.99 | 25.35 | 24.87 | 25.01 | 25,861,354 | +0.08(+0.32%) |
Nov 16, 2010 | 24.90 | 25.07 | 24.44 | 24.93 | 43,502,860 | -0.62(-2.43%) |
Nov 15, 2010 | 25.55 | 25.90 | 24.92 | 25.55 | 34,781,712 | +0.03(+0.13%) |
Nov 12, 2010 | 26.57 | 26.73 | 25.22 | 25.52 | 57,133,848 | -1.59(-5.87%) |
Nov 11, 2010 | 26.86 | 27.16 | 26.33 | 27.11 | 31,361,016 | +0.39(+1.46%) |
Nov 10, 2010 | 27.10 | 27.13 | 25.91 | 26.72 | 79,700,816 | +0.54(+2.06%) |
Nov 09, 2010 | 27.80 | 28.72 | 25.85 | 26.18 | 148,617,280 | -0.97(-3.57%) |
Nov 08, 2010 | 26.19 | 27.15 | 26.04 | 27.15 | 35,184,028 | +0.95(+3.63%) |
Nov 05, 2010 | 25.58 | 26.34 | 25.50 | 26.20 | 35,502,024 | +0.57(+2.22%) |
Nov 04, 2010 | 24.95 | 25.69 | 24.88 | 25.63 | 30,400,592 | +1.38(+5.70%) |
Nov 03, 2010 | 24.26 | 24.35 | 23.41 | 24.25 | 44,979,192 | -0.06(-0.25%) |
Nov 02, 2010 | 24.29 | 24.37 | 24.12 | 24.31 | 15,790,130 | +0.24(+1.00%) |
Nov 01, 2010 | 24.35 | 24.42 | 23.97 | 24.07 | 20,927,544 | -0.10(-0.41%) |
Oct 29, 2010 | 23.57 | 24.17 | 23.49 | 24.17 | 17,784,844 | +0.74(+3.16%) |
Oct 28, 2010 | 23.25 | 23.50 | 23.06 | 23.43 | 13,853,164 | +0.41(+1.78%) |
Oct 27, 2010 | 23.15 | 23.17 | 22.84 | 23.02 | 12,667,621 | -0.08(-0.35%) |
Oct 25, 2010 | 23.23 | 23.30 | 22.90 | 23.10 | 14,020,742 | +0.34(+1.49%) |
Oct 22, 2010 | 22.68 | 22.77 | 22.56 | 22.76 | 11,464,997 | +0.17(+0.75%) |
Oct 21, 2010 | 23.33 | 23.49 | 22.52 | 22.59 | 32,815,740 | -0.74(-3.17%) |
Oct 20, 2010 | 23.03 | 23.44 | 23.00 | 23.33 | 13,676,641 | +0.49(+2.15%) |
Oct 19, 2010 | 23.11 | 23.47 | 22.76 | 22.84 | 29,740,572 | -1.12(-4.67%) |
Oct 18, 2010 | 23.58 | 23.98 | 23.51 | 23.96 | 13,189,643 | +0.21(+0.88%) |
Oct 15, 2010 | 23.99 | 24.01 | 23.54 | 23.75 | 24,752,744 | -0.28(-1.16%) |
Oct 14, 2010 | 23.60 | 24.06 | 23.56 | 24.03 | 30,891,432 | +0.54(+2.29%) |
Oct 13, 2010 | 23.03 | 23.50 | 22.99 | 23.49 | 16,887,846 | +0.65(+2.85%) |
Oct 12, 2010 | 22.75 | 22.98 | 22.51 | 22.84 | 14,459,139 | +0.16(+0.71%) |
Oct 11, 2010 | 22.65 | 22.87 | 22.54 | 22.68 | 11,560,479 | -0.05(-0.22%) |
Oct 08, 2010 | 22.73 | 22.80 | 22.21 | 22.73 | 16,742,525 | +0.71(+3.22%) |
Oct 07, 2010 | 22.86 | 22.88 | 21.97 | 22.02 | 12,650 | -0.67(-2.95%) |
Oct 06, 2010 | 22.40 | 22.69 | 22.35 | 22.69 | 17,603,124 | +0.35(+1.57%) |
Oct 05, 2010 | 21.85 | 22.41 | 21.82 | 22.34 | 13,380 | +0.83(+3.86%) |
Oct 04, 2010 | 21.60 | 21.64 | 21.42 | 21.51 | 10,363,887 | -0.14(-0.65%) |
Oct 01, 2010 | 21.65 | 21.72 | 21.50 | 21.65 | 14,838,371 | +0.34(+1.60%) |
Sep 30, 2010 | 21.49 | 21.57 | 21.08 | 21.31 | 12,657,581 | -0.09(-0.42%) |
Sep 29, 2010 | 21.35 | 21.52 | 21.27 | 21.40 | 750 | +0.11(+0.52%) |
Sep 28, 2010 | 20.84 | 21.30 | 20.73 | 21.29 | 15,100 | +0.30(+1.43%) |
Sep 27, 2010 | 21.05 | 21.07 | 20.89 | 20.99 | 9,746,432 | -0.02(-0.10%) |
Sep 24, 2010 | 20.92 | 21.02 | 20.85 | 21.01 | 13,457,729 | +0.35(+1.69%) |
Sep 23, 2010 | 20.58 | 20.80 | 20.46 | 20.66 | 1,812 | -0.05(-0.25%) |
Sep 22, 2010 | 20.68 | 20.72 | 20.49 | 20.71 | 20,465,836 | +0.12(+0.59%) |
Sep 21, 2010 | 20.24 | 20.63 | 20.06 | 20.59 | 12,290 | +0.30(+1.48%) |
Sep 20, 2010 | 20.41 | 20.51 | 20.26 | 20.29 | 11,597,326 | +0.00(+0.00%) |
Sep 17, 2010 | 20.29 | 20.42 | 20.16 | 20.29 | 11,045,437 | +0.12(+0.59%) |
Sep 15, 2010 | 20.02 | 20.19 | 19.99 | 20.17 | 8,018,363 | +0.12(+0.60%) |
Sep 14, 2010 | 19.81 | 20.10 | 19.81 | 20.05 | 9,080 | +0.51(+2.61%) |
Sep 13, 2010 | 19.58 | 19.81 | 19.49 | 19.54 | 10,568,849 | +0.12(+0.62%) |
Sep 10, 2010 | 19.45 | 19.62 | 19.36 | 19.42 | 6,912,520 | +0.10(+0.52%) |
Sep 09, 2010 | 19.51 | 19.63 | 19.31 | 19.32 | 12,678 | -0.18(-0.92%) |
Sep 08, 2010 | 19.50 | 19.63 | 19.45 | 19.50 | 8,512 | +0.14(+0.72%) |
Sep 07, 2010 | 19.53 | 19.55 | 19.30 | 19.36 | 4,100 | -0.06(-0.31%) |
Sep 03, 2010 | 19.18 | 19.53 | 19.10 | 19.42 | 12,429,673 | +0.14(+0.73%) |
Sep 02, 2010 | 19.20 | 19.29 | 19.09 | 19.28 | 3,090 | +0.32(+1.69%) |