Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.63 | 23.76 | 23.50 | 23.60 | 8,811,661 | -0.16(-0.68%) |
Nov 29, 2010 | 23.83 | 23.87 | 23.53 | 23.76 | 7,311,229 | -0.13(-0.53%) |
Nov 26, 2010 | 23.97 | 23.97 | 23.84 | 23.89 | 4,004,121 | -0.11(-0.44%) |
Nov 24, 2010 | 23.95 | 24.00 | 24.00 | 24.00 | 8,330,930 | +0.10(+0.41%) |
Nov 23, 2010 | 24.09 | 24.09 | 23.89 | 23.90 | 8,535,950 | -0.33(-1.36%) |
Nov 22, 2010 | 24.20 | 24.23 | 23.95 | 24.23 | 6,093,927 | +0.04(+0.14%) |
Nov 19, 2010 | 24.40 | 24.41 | 24.16 | 24.19 | 7,287,384 | -0.20(-0.83%) |
Nov 18, 2010 | 24.23 | 24.47 | 24.23 | 24.39 | 6,701,412 | +0.27(+1.13%) |
Nov 17, 2010 | 24.15 | 24.32 | 24.07 | 24.12 | 5,756,323 | -0.02(-0.09%) |
Nov 16, 2010 | 24.17 | 24.37 | 24.04 | 24.14 | 8,477,341 | -0.23(-0.95%) |
Nov 15, 2010 | 24.37 | 24.47 | 24.17 | 24.37 | 8,301,699 | +0.00(+0.00%) |
Nov 12, 2010 | 24.45 | 24.49 | 24.35 | 24.37 | 7,891,264 | -0.13(-0.54%) |
Nov 11, 2010 | 24.45 | 24.73 | 24.43 | 24.51 | 7,805,068 | -0.03(-0.11%) |
Nov 10, 2010 | 24.73 | 24.73 | 24.40 | 24.54 | 9,647,706 | -0.20(-0.82%) |
Nov 09, 2010 | 24.77 | 24.81 | 24.66 | 24.74 | 9,430,765 | +0.03(+0.11%) |
Nov 08, 2010 | 24.75 | 24.81 | 24.63 | 24.71 | 26,349,340 | +0.01(+0.03%) |
Nov 05, 2010 | 24.77 | 24.85 | 24.56 | 24.70 | 27,730,938 | -0.03(-0.11%) |
Nov 04, 2010 | 24.75 | 24.78 | 24.52 | 24.73 | 28,287,466 | +0.13(+0.53%) |
Nov 03, 2010 | 24.50 | 24.61 | 24.32 | 24.60 | 6,818,836 | +0.13(+0.54%) |
Nov 02, 2010 | 24.37 | 24.48 | 24.25 | 24.47 | 8,436,930 | +0.24(+0.97%) |
Nov 01, 2010 | 24.39 | 24.45 | 24.12 | 24.23 | 10,038,477 | -0.11(-0.45%) |
Oct 29, 2010 | 24.30 | 24.34 | 24.11 | 24.34 | 9,147,245 | +0.03(+0.14%) |
Oct 28, 2010 | 24.19 | 24.39 | 24.11 | 24.31 | 9,123,585 | +0.15(+0.60%) |
Oct 27, 2010 | 24.01 | 24.19 | 23.98 | 24.16 | 10,362,226 | -0.13(-0.54%) |
Oct 25, 2010 | 24.54 | 24.63 | 24.25 | 24.30 | 12,281,958 | -0.19(-0.76%) |
Oct 22, 2010 | 24.59 | 24.71 | 24.38 | 24.48 | 9,700,526 | -0.07(-0.28%) |
Oct 21, 2010 | 24.80 | 24.85 | 24.37 | 24.55 | 15,547,022 | -0.35(-1.42%) |
Oct 20, 2010 | 24.57 | 25.00 | 24.52 | 24.90 | 26,385,986 | -1.00(-3.85%) |
Oct 19, 2010 | 26.06 | 26.17 | 25.74 | 25.90 | 9,682,048 | -0.42(-1.60%) |
Oct 18, 2010 | 26.22 | 26.34 | 26.05 | 26.32 | 15,000,867 | +0.21(+0.79%) |
Oct 15, 2010 | 26.05 | 26.21 | 25.93 | 26.11 | 9,752,021 | +0.24(+0.91%) |
Oct 14, 2010 | 25.87 | 25.99 | 25.80 | 25.88 | 6,824,198 | +0.01(+0.05%) |
Oct 13, 2010 | 25.94 | 25.94 | 25.77 | 25.87 | 8,353,543 | +0.03(+0.11%) |
Oct 12, 2010 | 25.68 | 25.94 | 25.59 | 25.84 | 5,398,914 | +0.10(+0.38%) |
Oct 11, 2010 | 25.69 | 25.82 | 25.65 | 25.74 | 4,560,249 | +0.10(+0.40%) |
Oct 08, 2010 | 25.64 | 25.76 | 25.53 | 25.64 | 6,566,547 | -0.01(-0.03%) |
Oct 07, 2010 | 25.78 | 25.87 | 25.55 | 25.64 | 5,468,957 | -0.06(-0.24%) |
Oct 06, 2010 | 25.46 | 25.71 | 25.39 | 25.71 | 7,206,665 | +0.19(+0.76%) |
Oct 05, 2010 | 25.31 | 25.59 | 25.20 | 25.51 | 10,241 | +0.41(+1.63%) |
Oct 04, 2010 | 25.27 | 25.29 | 24.99 | 25.11 | 6,768,030 | -0.17(-0.66%) |
Oct 01, 2010 | 25.27 | 25.43 | 25.19 | 25.27 | 7,536,884 | +0.01(+0.04%) |
Sep 30, 2010 | 25.27 | 25.52 | 25.13 | 25.26 | 8,707,349 | -0.00(-0.01%) |
Sep 29, 2010 | 25.11 | 25.39 | 24.97 | 25.26 | 9,801,619 | +0.10(+0.38%) |
Sep 28, 2010 | 24.93 | 25.17 | 24.83 | 25.17 | 1,403 | +0.31(+1.25%) |
Sep 27, 2010 | 25.00 | 25.02 | 24.86 | 24.86 | 6,997,409 | -0.11(-0.44%) |
Sep 24, 2010 | 25.04 | 25.09 | 24.90 | 24.97 | 8,867,124 | +0.17(+0.67%) |
Sep 23, 2010 | 24.80 | 24.90 | 24.72 | 24.80 | 6,417,627 | -0.13(-0.53%) |
Sep 22, 2010 | 25.05 | 25.39 | 24.89 | 24.93 | 10,022,039 | -0.19(-0.77%) |
Sep 21, 2010 | 25.16 | 25.24 | 24.95 | 25.13 | 6,848,738 | -0.01(-0.05%) |
Sep 20, 2010 | 24.84 | 25.17 | 24.77 | 25.14 | 7,996,705 | +0.39(+1.56%) |
Sep 17, 2010 | 24.75 | 24.88 | 24.61 | 24.75 | 7,083,915 | +0.06(+0.25%) |
Sep 15, 2010 | 24.65 | 24.79 | 24.56 | 24.69 | 6,558,481 | +0.03(+0.14%) |
Sep 14, 2010 | 24.60 | 24.79 | 24.52 | 24.66 | 8,737,275 | +0.08(+0.34%) |
Sep 13, 2010 | 24.71 | 24.72 | 24.43 | 24.57 | 5,701,439 | +0.07(+0.28%) |
Sep 10, 2010 | 24.52 | 24.57 | 24.34 | 24.50 | 6,652,483 | +0.18(+0.74%) |
Sep 09, 2010 | 24.14 | 24.51 | 24.05 | 24.32 | 8,120,237 | +0.25(+1.03%) |
Sep 08, 2010 | 24.07 | 24.14 | 23.92 | 24.07 | 1,707 | +0.19(+0.78%) |
Sep 07, 2010 | 24.01 | 24.05 | 23.81 | 23.89 | 8,139 | -0.08(-0.35%) |
Sep 03, 2010 | 23.72 | 24.01 | 23.71 | 23.97 | 6,441,836 | +0.24(+1.02%) |
Sep 02, 2010 | 23.63 | 23.80 | 23.60 | 23.73 | 665 | +0.08(+0.32%) |