Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.67 | 26.52 | 25.60 | 26.13 | 3,328,300 | +0.10(+0.38%) |
Nov 29, 2010 | 25.85 | 26.22 | 25.43 | 26.03 | 1,080,044 | -0.01(-0.04%) |
Nov 26, 2010 | 26.08 | 26.43 | 26.02 | 26.04 | 577,882 | -0.29(-1.10%) |
Nov 24, 2010 | 26.15 | 26.33 | 26.33 | 26.33 | 922,103 | +0.35(+1.35%) |
Nov 23, 2010 | 25.79 | 26.13 | 25.62 | 25.98 | 731,763 | -0.08(-0.31%) |
Nov 22, 2010 | 25.95 | 26.49 | 25.85 | 26.06 | 638,747 | -0.07(-0.27%) |
Nov 19, 2010 | 25.86 | 26.13 | 25.65 | 26.13 | 579,447 | +0.24(+0.93%) |
Nov 18, 2010 | 26.25 | 26.49 | 25.84 | 25.89 | 909,199 | -0.07(-0.27%) |
Nov 17, 2010 | 25.79 | 26.09 | 25.77 | 25.96 | 996,057 | +0.22(+0.85%) |
Nov 16, 2010 | 26.12 | 26.62 | 25.69 | 25.74 | 1,057,549 | -0.62(-2.35%) |
Nov 15, 2010 | 26.58 | 26.90 | 26.33 | 26.36 | 750,629 | -0.04(-0.15%) |
Nov 12, 2010 | 26.46 | 26.77 | 26.37 | 26.40 | 1,025,985 | -0.23(-0.86%) |
Nov 11, 2010 | 26.64 | 26.76 | 26.23 | 26.63 | 794,524 | -0.21(-0.78%) |
Nov 10, 2010 | 26.26 | 26.92 | 26.09 | 26.84 | 835,906 | +0.56(+2.13%) |
Nov 09, 2010 | 26.57 | 27.00 | 26.15 | 26.28 | 909,108 | -0.26(-0.98%) |
Nov 08, 2010 | 26.32 | 26.71 | 26.06 | 26.54 | 803,590 | +0.16(+0.61%) |
Nov 05, 2010 | 25.75 | 26.86 | 25.73 | 26.38 | 1,700,280 | +0.69(+2.69%) |
Nov 04, 2010 | 25.00 | 25.70 | 24.85 | 25.69 | 1,534,279 | +0.72(+2.88%) |
Nov 03, 2010 | 23.96 | 24.98 | 23.96 | 24.97 | 2,290,648 | +1.17(+4.92%) |
Nov 02, 2010 | 23.74 | 23.94 | 23.13 | 23.80 | 1,704,944 | +0.28(+1.19%) |
Nov 01, 2010 | 23.39 | 23.83 | 23.21 | 23.52 | 1,519,534 | +0.30(+1.29%) |
Oct 29, 2010 | 22.63 | 23.31 | 22.28 | 23.22 | 1,774,834 | +0.27(+1.18%) |
Oct 28, 2010 | 23.76 | 24.16 | 22.93 | 22.95 | 3,288,601 | -1.85(-7.46%) |
Oct 27, 2010 | 24.45 | 24.88 | 24.23 | 24.80 | 1,716,443 | +0.60(+2.48%) |
Oct 25, 2010 | 24.02 | 24.34 | 23.98 | 24.20 | 768,349 | +0.38(+1.60%) |
Oct 22, 2010 | 23.79 | 23.93 | 23.53 | 23.82 | 419,747 | +0.10(+0.42%) |
Oct 21, 2010 | 23.97 | 24.29 | 23.53 | 23.72 | 692,548 | -0.12(-0.50%) |
Oct 20, 2010 | 23.54 | 23.95 | 23.49 | 23.84 | 653,532 | +0.33(+1.40%) |
Oct 19, 2010 | 23.56 | 23.93 | 23.29 | 23.51 | 1,229,281 | -0.38(-1.59%) |
Oct 18, 2010 | 23.78 | 24.01 | 23.29 | 23.89 | 1,248,675 | +0.15(+0.63%) |
Oct 15, 2010 | 23.53 | 24.25 | 23.22 | 23.74 | 1,695,300 | +0.37(+1.58%) |
Oct 14, 2010 | 23.08 | 23.37 | 22.85 | 23.37 | 1,513,571 | +0.30(+1.30%) |
Oct 13, 2010 | 22.97 | 23.08 | 22.42 | 23.07 | 2,362,864 | +0.21(+0.92%) |
Oct 12, 2010 | 22.70 | 22.97 | 22.22 | 22.86 | 1,652,186 | -0.08(-0.35%) |
Oct 11, 2010 | 23.25 | 23.36 | 22.91 | 22.94 | 1,061,978 | -0.33(-1.42%) |
Oct 08, 2010 | 23.27 | 23.68 | 23.19 | 23.27 | 1,466,981 | -0.08(-0.34%) |
Oct 07, 2010 | 23.25 | 23.45 | 22.90 | 23.35 | 819,486 | +0.15(+0.65%) |
Oct 06, 2010 | 23.69 | 23.69 | 23.04 | 23.20 | 1,083,176 | -0.39(-1.65%) |
Oct 05, 2010 | 23.76 | 24.06 | 23.49 | 23.59 | 1,244,943 | +0.08(+0.34%) |
Oct 04, 2010 | 23.60 | 24.03 | 23.23 | 23.51 | 1,235,323 | -0.08(-0.34%) |
Oct 01, 2010 | 23.59 | 23.67 | 23.20 | 23.59 | 1,187,513 | +0.34(+1.45%) |
Sep 30, 2010 | 23.25 | 23.38 | 22.87 | 23.25 | 1,165,994 | +0.17(+0.75%) |
Sep 29, 2010 | 23.17 | 23.43 | 23.00 | 23.08 | 1,045,367 | -0.14(-0.60%) |
Sep 28, 2010 | 23.26 | 23.29 | 22.74 | 23.22 | 1,044,494 | -0.01(-0.04%) |
Sep 27, 2010 | 23.75 | 23.75 | 23.20 | 23.23 | 887,942 | -0.47(-1.98%) |
Sep 24, 2010 | 23.47 | 23.76 | 23.31 | 23.70 | 1,223,547 | +0.70(+3.04%) |
Sep 23, 2010 | 22.86 | 23.34 | 22.81 | 23.00 | 1,302,199 | -0.12(-0.52%) |
Sep 22, 2010 | 23.12 | 23.55 | 22.83 | 23.12 | 1,211,487 | -0.14(-0.60%) |
Sep 21, 2010 | 23.72 | 23.72 | 23.10 | 23.26 | 1,317,679 | -0.43(-1.82%) |
Sep 20, 2010 | 23.47 | 23.79 | 23.34 | 23.69 | 970,376 | +0.35(+1.50%) |
Sep 17, 2010 | 23.34 | 23.52 | 22.87 | 23.34 | 2,625,548 | -0.23(-0.98%) |
Sep 15, 2010 | 23.48 | 23.60 | 23.13 | 23.57 | 772,633 | +0.03(+0.13%) |
Sep 14, 2010 | 23.48 | 24.00 | 23.37 | 23.54 | 1,082,845 | +0.04(+0.17%) |
Sep 13, 2010 | 23.65 | 23.78 | 23.33 | 23.50 | 735,267 | +0.15(+0.64%) |
Sep 10, 2010 | 23.47 | 23.85 | 23.28 | 23.35 | 742,509 | -0.10(-0.43%) |
Sep 09, 2010 | 24.21 | 24.42 | 23.35 | 23.45 | 736,714 | -0.45(-1.88%) |
Sep 08, 2010 | 23.92 | 24.14 | 23.74 | 23.90 | 1,088,331 | -0.02(-0.08%) |
Sep 07, 2010 | 24.46 | 24.51 | 23.72 | 23.92 | 1,309,875 | -0.62(-2.53%) |
Sep 03, 2010 | 24.06 | 24.75 | 24.06 | 24.54 | 1,338,658 | +0.66(+2.76%) |
Sep 02, 2010 | 23.39 | 24.26 | 23.39 | 23.88 | 1,517,529 | +0.67(+2.89%) |