Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.56 | 23.69 | 23.43 | 23.53 | 8,839,361 | -0.16(-0.68%) |
Nov 29, 2010 | 23.75 | 23.79 | 23.45 | 23.69 | 7,334,212 | -0.13(-0.53%) |
Nov 26, 2010 | 23.89 | 23.89 | 23.77 | 23.82 | 4,016,708 | -0.10(-0.44%) |
Nov 24, 2010 | 23.88 | 23.92 | 23.92 | 23.92 | 8,357,119 | +0.10(+0.41%) |
Nov 23, 2010 | 24.01 | 24.02 | 23.82 | 23.82 | 8,562,783 | -0.33(-1.36%) |
Nov 22, 2010 | 24.12 | 24.16 | 23.88 | 24.15 | 6,113,083 | +0.04(+0.15%) |
Nov 19, 2010 | 24.33 | 24.33 | 24.09 | 24.12 | 7,310,293 | -0.20(-0.83%) |
Nov 18, 2010 | 24.16 | 24.39 | 24.15 | 24.32 | 6,722,478 | +0.27(+1.13%) |
Nov 17, 2010 | 24.07 | 24.24 | 23.99 | 24.05 | 5,774,419 | -0.02(-0.09%) |
Nov 16, 2010 | 24.09 | 24.30 | 23.96 | 24.07 | 8,503,990 | -0.23(-0.95%) |
Nov 15, 2010 | 24.30 | 24.39 | 24.09 | 24.30 | 8,327,796 | +0.00(+0.00%) |
Nov 12, 2010 | 24.37 | 24.42 | 24.28 | 24.30 | 7,916,071 | -0.13(-0.54%) |
Nov 11, 2010 | 24.37 | 24.65 | 24.35 | 24.43 | 7,829,604 | -0.03(-0.11%) |
Nov 10, 2010 | 24.65 | 24.65 | 24.33 | 24.46 | 9,678,035 | -0.20(-0.82%) |
Nov 09, 2010 | 24.70 | 24.73 | 24.58 | 24.66 | 9,460,411 | +0.03(+0.11%) |
Nov 08, 2010 | 24.67 | 24.74 | 24.56 | 24.63 | 26,432,170 | +0.01(+0.03%) |
Nov 05, 2010 | 24.70 | 24.77 | 24.48 | 24.63 | 27,818,112 | -0.03(-0.11%) |
Nov 04, 2010 | 24.67 | 24.70 | 24.45 | 24.65 | 28,376,390 | +0.13(+0.53%) |
Nov 03, 2010 | 24.42 | 24.53 | 24.24 | 24.52 | 6,840,272 | +0.13(+0.54%) |
Nov 02, 2010 | 24.30 | 24.41 | 24.18 | 24.39 | 8,463,452 | +0.23(+0.97%) |
Nov 01, 2010 | 24.31 | 24.38 | 24.05 | 24.16 | 10,070,034 | -0.11(-0.45%) |
Oct 29, 2010 | 24.22 | 24.27 | 24.03 | 24.27 | 9,176,000 | +0.03(+0.14%) |
Oct 28, 2010 | 24.12 | 24.31 | 24.03 | 24.23 | 9,152,266 | +0.14(+0.60%) |
Oct 27, 2010 | 23.94 | 24.12 | 23.91 | 24.09 | 10,394,800 | -0.13(-0.54%) |
Oct 25, 2010 | 24.46 | 24.55 | 24.17 | 24.22 | 12,320,567 | -0.19(-0.76%) |
Oct 22, 2010 | 24.51 | 24.63 | 24.30 | 24.41 | 9,731,020 | -0.07(-0.28%) |
Oct 21, 2010 | 24.72 | 24.77 | 24.29 | 24.47 | 15,595,896 | -0.35(-1.42%) |
Oct 20, 2010 | 24.50 | 24.92 | 24.44 | 24.83 | 26,468,932 | -0.99(-3.85%) |
Oct 19, 2010 | 25.98 | 26.09 | 25.66 | 25.82 | 9,712,484 | -0.42(-1.60%) |
Oct 18, 2010 | 26.14 | 26.25 | 25.97 | 26.24 | 15,048,023 | +0.21(+0.79%) |
Oct 15, 2010 | 25.97 | 26.13 | 25.85 | 26.03 | 9,782,677 | +0.23(+0.91%) |
Oct 14, 2010 | 25.78 | 25.91 | 25.72 | 25.80 | 6,845,650 | +0.01(+0.05%) |
Oct 13, 2010 | 25.85 | 25.85 | 25.69 | 25.78 | 8,379,803 | +0.03(+0.11%) |
Oct 12, 2010 | 25.60 | 25.85 | 25.51 | 25.76 | 5,415,886 | +0.10(+0.38%) |
Oct 11, 2010 | 25.61 | 25.74 | 25.57 | 25.66 | 4,574,584 | +0.10(+0.40%) |
Oct 08, 2010 | 25.56 | 25.67 | 25.45 | 25.56 | 6,587,189 | -0.01(-0.03%) |
Oct 07, 2010 | 25.70 | 25.78 | 25.47 | 25.56 | 5,486,149 | -0.06(-0.24%) |
Oct 06, 2010 | 25.39 | 25.63 | 25.31 | 25.63 | 7,229,320 | +0.19(+0.76%) |
Oct 05, 2010 | 25.23 | 25.51 | 25.12 | 25.43 | 10,273 | +0.41(+1.63%) |
Oct 04, 2010 | 25.19 | 25.21 | 24.91 | 25.03 | 6,789,306 | -0.17(-0.66%) |
Oct 01, 2010 | 25.19 | 25.35 | 25.11 | 25.19 | 7,560,577 | +0.01(+0.04%) |
Sep 30, 2010 | 25.19 | 25.44 | 25.05 | 25.18 | 8,734,721 | -0.00(-0.01%) |
Sep 29, 2010 | 25.03 | 25.31 | 24.89 | 25.18 | 9,832,431 | +0.10(+0.38%) |
Sep 28, 2010 | 24.85 | 25.09 | 24.75 | 25.09 | 1,408 | +0.31(+1.25%) |
Sep 27, 2010 | 24.92 | 24.94 | 24.78 | 24.78 | 7,019,406 | -0.11(-0.44%) |
Sep 24, 2010 | 24.96 | 25.01 | 24.83 | 24.89 | 8,894,998 | +0.17(+0.67%) |
Sep 23, 2010 | 24.72 | 24.83 | 24.65 | 24.72 | 6,437,801 | -0.13(-0.53%) |
Sep 22, 2010 | 24.97 | 25.31 | 24.81 | 24.85 | 10,053,544 | -0.19(-0.77%) |
Sep 21, 2010 | 25.08 | 25.16 | 24.87 | 25.05 | 6,870,268 | -0.01(-0.05%) |
Sep 20, 2010 | 24.76 | 25.09 | 24.69 | 25.06 | 8,021,843 | +0.39(+1.56%) |
Sep 17, 2010 | 24.67 | 24.80 | 24.53 | 24.67 | 7,106,184 | +0.06(+0.25%) |
Sep 15, 2010 | 24.57 | 24.71 | 24.48 | 24.61 | 6,579,098 | +0.03(+0.14%) |
Sep 14, 2010 | 24.52 | 24.72 | 24.44 | 24.58 | 8,764,741 | +0.08(+0.34%) |
Sep 13, 2010 | 24.63 | 24.64 | 24.35 | 24.50 | 5,719,362 | +0.07(+0.28%) |
Sep 10, 2010 | 24.44 | 24.49 | 24.27 | 24.43 | 6,673,396 | +0.18(+0.74%) |
Sep 09, 2010 | 24.06 | 24.43 | 23.97 | 24.25 | 8,145,764 | +0.25(+1.03%) |
Sep 08, 2010 | 24.00 | 24.06 | 23.85 | 24.00 | 1,712 | +0.19(+0.78%) |
Sep 07, 2010 | 23.93 | 23.98 | 23.74 | 23.81 | 8,164 | -0.08(-0.35%) |
Sep 03, 2010 | 23.65 | 23.93 | 23.63 | 23.90 | 6,462,087 | +0.24(+1.02%) |
Sep 02, 2010 | 23.55 | 23.73 | 23.52 | 23.65 | 667 | +0.08(+0.32%) |