Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.24 | 24.58 | 24.04 | 24.37 | 972,944 | -0.21(-0.86%) |
Nov 29, 2010 | 24.59 | 24.64 | 24.13 | 24.58 | 1,264,364 | -0.24(-0.96%) |
Nov 26, 2010 | 24.64 | 24.95 | 24.56 | 24.82 | 277,507 | +0.01(+0.03%) |
Nov 24, 2010 | 24.47 | 24.81 | 24.81 | 24.81 | 1,002,304 | +0.61(+2.53%) |
Nov 23, 2010 | 24.27 | 24.67 | 24.14 | 24.20 | 925,639 | -0.53(-2.13%) |
Nov 22, 2010 | 24.88 | 24.97 | 24.37 | 24.73 | 754,932 | -0.03(-0.14%) |
Nov 19, 2010 | 24.85 | 24.85 | 24.37 | 24.76 | 688,128 | -0.11(-0.44%) |
Nov 18, 2010 | 24.76 | 25.24 | 24.32 | 24.87 | 1,028,208 | +0.55(+2.27%) |
Nov 17, 2010 | 24.30 | 24.84 | 24.20 | 24.32 | 1,142,423 | +0.09(+0.39%) |
Nov 16, 2010 | 24.44 | 24.65 | 23.89 | 24.23 | 1,176,382 | -0.61(-2.46%) |
Nov 15, 2010 | 25.09 | 25.55 | 24.81 | 24.84 | 1,123,117 | -0.01(-0.03%) |
Nov 12, 2010 | 25.52 | 25.54 | 24.79 | 24.85 | 1,208,375 | -0.98(-3.78%) |
Nov 11, 2010 | 25.57 | 26.02 | 25.14 | 25.82 | 1,310,520 | -0.13(-0.49%) |
Nov 10, 2010 | 26.15 | 26.23 | 25.54 | 25.95 | 1,621,161 | -0.09(-0.36%) |
Nov 09, 2010 | 26.15 | 26.53 | 25.83 | 26.04 | 1,585,919 | +0.11(+0.43%) |
Nov 08, 2010 | 25.48 | 26.03 | 25.33 | 25.93 | 1,678,355 | +0.37(+1.46%) |
Nov 05, 2010 | 25.66 | 25.95 | 25.46 | 25.56 | 792,122 | -0.11(-0.43%) |
Nov 04, 2010 | 25.13 | 25.81 | 25.06 | 25.67 | 1,553,383 | +0.90(+3.63%) |
Nov 03, 2010 | 24.97 | 25.01 | 24.44 | 24.77 | 1,189,640 | -0.20(-0.78%) |
Nov 02, 2010 | 25.01 | 25.49 | 24.69 | 24.97 | 1,332,965 | +0.26(+1.07%) |
Nov 01, 2010 | 25.37 | 25.43 | 24.46 | 24.70 | 1,486,670 | -0.36(-1.42%) |
Oct 29, 2010 | 25.12 | 25.42 | 25.04 | 25.06 | 1,482,111 | -0.07(-0.27%) |
Oct 28, 2010 | 26.12 | 26.23 | 24.51 | 25.13 | 2,756,736 | -0.44(-1.73%) |
Oct 27, 2010 | 25.81 | 25.99 | 25.50 | 25.57 | 1,797,656 | -1.24(-4.62%) |
Oct 25, 2010 | 27.06 | 27.13 | 26.70 | 26.81 | 1,188,743 | -0.05(-0.19%) |
Oct 22, 2010 | 27.05 | 27.08 | 26.60 | 26.86 | 707,603 | +0.08(+0.32%) |
Oct 21, 2010 | 27.13 | 27.88 | 26.50 | 26.78 | 2,058,200 | -0.20(-0.76%) |
Oct 20, 2010 | 25.99 | 27.34 | 25.93 | 26.98 | 1,878,759 | +1.14(+4.40%) |
Oct 19, 2010 | 26.05 | 26.55 | 25.71 | 25.84 | 1,064,657 | -0.64(-2.41%) |
Oct 18, 2010 | 26.79 | 26.82 | 26.43 | 26.48 | 1,130,673 | -0.23(-0.86%) |
Oct 15, 2010 | 26.72 | 26.95 | 25.88 | 26.71 | 1,631,725 | +0.25(+0.93%) |
Oct 14, 2010 | 26.05 | 26.83 | 26.05 | 26.46 | 1,973,159 | +0.28(+1.07%) |
Oct 13, 2010 | 26.23 | 26.42 | 25.88 | 26.18 | 1,374,530 | +0.25(+0.95%) |
Oct 12, 2010 | 25.43 | 26.10 | 25.28 | 25.93 | 1,999,387 | +0.42(+1.63%) |
Oct 11, 2010 | 25.38 | 25.69 | 25.18 | 25.52 | 1,298,027 | +0.16(+0.64%) |
Oct 08, 2010 | 25.36 | 25.88 | 24.64 | 25.36 | 3,016,510 | +1.35(+5.62%) |
Oct 07, 2010 | 24.25 | 24.41 | 23.79 | 24.01 | 906,921 | -0.03(-0.11%) |
Oct 06, 2010 | 24.29 | 24.29 | 23.87 | 24.03 | 802,893 | -0.27(-1.12%) |
Oct 05, 2010 | 23.83 | 24.41 | 23.75 | 24.30 | 1,284,081 | +0.80(+3.40%) |
Oct 04, 2010 | 23.72 | 23.84 | 23.23 | 23.51 | 1,365,543 | -0.33(-1.39%) |
Oct 01, 2010 | 23.84 | 24.13 | 23.44 | 23.84 | 1,989,000 | +0.48(+2.06%) |
Sep 30, 2010 | 23.36 | 23.39 | 22.43 | 23.36 | 2,026,689 | +0.76(+3.36%) |
Sep 29, 2010 | 23.14 | 23.25 | 22.54 | 22.60 | 1,649,588 | -0.57(-2.46%) |
Sep 28, 2010 | 22.50 | 23.23 | 22.27 | 23.17 | 1,486,903 | +0.55(+2.44%) |
Sep 27, 2010 | 22.81 | 22.95 | 22.37 | 22.61 | 1,216,061 | -0.27(-1.19%) |
Sep 24, 2010 | 22.61 | 22.95 | 22.49 | 22.89 | 989,433 | +0.67(+3.02%) |
Sep 23, 2010 | 22.89 | 22.92 | 22.18 | 22.21 | 1,424,161 | -1.00(-4.32%) |
Sep 22, 2010 | 23.64 | 24.00 | 22.91 | 23.22 | 1,268,868 | -0.59(-2.46%) |
Sep 21, 2010 | 24.48 | 24.51 | 23.73 | 23.80 | 1,181,713 | -0.59(-2.44%) |
Sep 20, 2010 | 23.82 | 24.47 | 23.52 | 24.40 | 1,394,564 | +0.62(+2.61%) |
Sep 17, 2010 | 23.78 | 24.02 | 22.96 | 23.78 | 2,614,815 | +0.55(+2.38%) |
Sep 15, 2010 | 22.86 | 23.40 | 22.53 | 23.23 | 1,060,300 | +0.34(+1.48%) |
Sep 14, 2010 | 23.00 | 23.34 | 22.74 | 22.89 | 19,511 | -0.19(-0.81%) |
Sep 13, 2010 | 22.84 | 23.21 | 22.68 | 23.07 | 1,151,794 | +0.54(+2.41%) |
Sep 10, 2010 | 22.46 | 22.71 | 22.25 | 22.53 | 750,261 | +0.08(+0.34%) |
Sep 09, 2010 | 22.79 | 22.92 | 22.29 | 22.45 | 867,971 | -0.06(-0.26%) |
Sep 08, 2010 | 22.06 | 22.70 | 21.98 | 22.51 | 1,667,787 | +0.46(+2.08%) |
Sep 07, 2010 | 22.47 | 22.56 | 21.86 | 22.05 | 1,455,663 | -0.66(-2.92%) |
Sep 03, 2010 | 22.10 | 22.93 | 21.88 | 22.72 | 1,558,242 | +1.00(+4.61%) |
Sep 02, 2010 | 21.88 | 22.05 | 21.48 | 21.71 | 640 | -0.03(-0.12%) |