Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.48 | 27.73 | 27.39 | 27.48 | 3,697,346 | -0.11(-0.42%) |
Nov 29, 2010 | 28.25 | 28.25 | 27.46 | 27.59 | 4,258,344 | -0.77(-2.70%) |
Nov 26, 2010 | 28.04 | 28.46 | 28.00 | 28.36 | 1,326,864 | +0.31(+1.11%) |
Nov 24, 2010 | 27.91 | 28.05 | 28.05 | 28.05 | 2,469,568 | +0.61(+2.22%) |
Nov 23, 2010 | 27.21 | 27.49 | 27.02 | 27.43 | 3,682,890 | +0.02(+0.09%) |
Nov 22, 2010 | 26.82 | 27.50 | 26.71 | 27.41 | 3,319,588 | +0.71(+2.64%) |
Nov 19, 2010 | 26.98 | 27.07 | 26.53 | 26.70 | 4,015,508 | -0.20(-0.74%) |
Nov 18, 2010 | 28.20 | 29.00 | 26.84 | 26.91 | 9,170,096 | -0.45(-1.65%) |
Nov 17, 2010 | 26.75 | 27.40 | 26.68 | 27.36 | 3,279,368 | +0.67(+2.51%) |
Nov 16, 2010 | 26.65 | 26.93 | 26.50 | 26.68 | 1,973,824 | -0.09(-0.34%) |
Nov 15, 2010 | 26.68 | 26.96 | 26.50 | 26.77 | 1,988,716 | +0.00(+0.00%) |
Nov 12, 2010 | 26.88 | 26.95 | 26.54 | 26.77 | 2,445,538 | -0.39(-1.44%) |
Nov 11, 2010 | 26.70 | 27.34 | 26.61 | 27.16 | 2,661,444 | +0.34(+1.27%) |
Nov 10, 2010 | 26.29 | 26.82 | 26.15 | 26.82 | 1,828,452 | +0.44(+1.67%) |
Nov 09, 2010 | 26.41 | 26.50 | 26.23 | 26.39 | 1,378,176 | +0.04(+0.15%) |
Nov 08, 2010 | 26.31 | 26.41 | 26.05 | 26.34 | 1,799,390 | -0.14(-0.55%) |
Nov 05, 2010 | 26.21 | 26.60 | 26.19 | 26.49 | 1,610,624 | +0.40(+1.53%) |
Nov 04, 2010 | 26.50 | 26.50 | 25.97 | 26.09 | 2,699,004 | -0.21(-0.82%) |
Nov 03, 2010 | 26.30 | 26.40 | 26.00 | 26.30 | 1,554,328 | +0.13(+0.50%) |
Nov 02, 2010 | 25.88 | 26.32 | 25.81 | 26.18 | 1,913,794 | +0.43(+1.67%) |
Nov 01, 2010 | 25.75 | 25.93 | 25.52 | 25.75 | 2,095,236 | +0.09(+0.35%) |
Oct 29, 2010 | 25.66 | 25.78 | 25.46 | 25.66 | 1,725,046 | +0.01(+0.04%) |
Oct 28, 2010 | 25.75 | 25.95 | 25.48 | 25.64 | 2,249,190 | +0.04(+0.18%) |
Oct 27, 2010 | 25.68 | 25.73 | 25.45 | 25.60 | 2,219,644 | -0.22(-0.85%) |
Oct 25, 2010 | 25.98 | 26.20 | 25.78 | 25.82 | 1,935,816 | -0.04(-0.17%) |
Oct 22, 2010 | 25.71 | 26.07 | 25.64 | 25.86 | 1,946,462 | +0.16(+0.64%) |
Oct 21, 2010 | 25.71 | 25.92 | 25.52 | 25.70 | 2,991,920 | +0.12(+0.49%) |
Oct 20, 2010 | 25.18 | 25.61 | 25.02 | 25.57 | 3,713,740 | +0.50(+1.97%) |
Oct 19, 2010 | 25.09 | 25.68 | 24.94 | 25.08 | 4,469,040 | -0.03(-0.12%) |
Oct 18, 2010 | 25.11 | 25.18 | 24.88 | 25.11 | 1,975,906 | +0.07(+0.28%) |
Oct 15, 2010 | 25.05 | 25.15 | 24.76 | 25.04 | 2,294,588 | +0.22(+0.89%) |
Oct 14, 2010 | 25.35 | 25.48 | 24.61 | 24.82 | 2,997,418 | -0.48(-1.88%) |
Oct 13, 2010 | 25.34 | 25.48 | 25.09 | 25.30 | 3,055,550 | +0.07(+0.26%) |
Oct 12, 2010 | 24.91 | 25.32 | 24.77 | 25.23 | 2,152,744 | +0.24(+0.96%) |
Oct 11, 2010 | 24.41 | 25.08 | 24.25 | 24.99 | 2,180,456 | +0.44(+1.81%) |
Oct 08, 2010 | 24.90 | 25.07 | 24.54 | 24.55 | 5,054,282 | -0.30(-1.21%) |
Oct 07, 2010 | 25.00 | 25.00 | 24.50 | 24.84 | 1,938,630 | +0.22(+0.89%) |
Oct 06, 2010 | 24.55 | 24.65 | 24.48 | 24.62 | 1,567,214 | +0.10(+0.39%) |
Oct 05, 2010 | 24.26 | 24.68 | 24.23 | 24.53 | 1,580,218 | +0.41(+1.72%) |
Oct 04, 2010 | 24.22 | 24.32 | 23.98 | 24.11 | 1,668,720 | -0.12(-0.52%) |
Oct 01, 2010 | 24.58 | 24.66 | 24.14 | 24.24 | 2,144,936 | -0.14(-0.57%) |
Sep 30, 2010 | 24.85 | 24.92 | 24.30 | 24.38 | 3,044,338 | -0.32(-1.28%) |
Sep 29, 2010 | 24.77 | 25.05 | 24.64 | 24.70 | 3,323,226 | +0.12(+0.49%) |
Sep 28, 2010 | 24.49 | 24.64 | 24.11 | 24.57 | 2,632,374 | +0.18(+0.72%) |
Sep 27, 2010 | 23.80 | 24.45 | 23.75 | 24.40 | 3,364,884 | +0.71(+3.02%) |
Sep 24, 2010 | 23.99 | 24.06 | 23.67 | 23.68 | 2,931,098 | -0.08(-0.34%) |
Sep 23, 2010 | 24.02 | 24.14 | 23.73 | 23.77 | 2,114,004 | -0.36(-1.51%) |
Sep 22, 2010 | 23.98 | 24.16 | 23.78 | 24.13 | 1,877,518 | +0.06(+0.27%) |
Sep 21, 2010 | 24.18 | 24.24 | 23.87 | 24.07 | 2,208,486 | -0.16(-0.68%) |
Sep 20, 2010 | 24.31 | 24.32 | 24.07 | 24.23 | 1,970,734 | +0.04(+0.17%) |
Sep 17, 2010 | 24.07 | 24.23 | 23.98 | 24.19 | 3,145,110 | +0.16(+0.67%) |
Sep 15, 2010 | 23.54 | 24.11 | 23.54 | 24.03 | 3,244,380 | +0.35(+1.46%) |
Sep 14, 2010 | 23.64 | 23.82 | 23.45 | 23.68 | 2,341,686 | +0.24(+1.05%) |
Sep 13, 2010 | 23.41 | 23.56 | 23.25 | 23.44 | 2,966,178 | +0.17(+0.73%) |
Sep 10, 2010 | 23.11 | 23.38 | 23.09 | 23.27 | 1,220,528 | +0.25(+1.11%) |
Sep 09, 2010 | 23.50 | 23.66 | 22.84 | 23.02 | 3,334,074 | -0.38(-1.62%) |
Sep 08, 2010 | 23.25 | 23.61 | 23.17 | 23.39 | 2,316,908 | +0.23(+0.99%) |
Sep 07, 2010 | 23.02 | 23.30 | 22.82 | 23.16 | 2,357,868 | +0.15(+0.65%) |
Sep 03, 2010 | 23.59 | 23.75 | 22.89 | 23.02 | 4,144,870 | -0.43(-1.86%) |
Sep 02, 2010 | 23.02 | 23.59 | 23.02 | 23.45 | 2,622,484 | +0.47(+2.07%) |