Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.25 | 24.58 | 24.05 | 24.38 | 972,609 | -0.21(-0.86%) |
Nov 29, 2010 | 24.60 | 24.64 | 24.13 | 24.59 | 1,263,927 | -0.24(-0.96%) |
Nov 26, 2010 | 24.64 | 24.96 | 24.57 | 24.83 | 277,411 | +0.01(+0.03%) |
Nov 24, 2010 | 24.47 | 24.82 | 24.82 | 24.82 | 1,001,958 | +0.61(+2.53%) |
Nov 23, 2010 | 24.28 | 24.68 | 24.15 | 24.21 | 925,319 | -0.53(-2.13%) |
Nov 22, 2010 | 24.89 | 24.98 | 24.38 | 24.74 | 754,671 | -0.03(-0.14%) |
Nov 19, 2010 | 24.86 | 24.86 | 24.38 | 24.77 | 687,890 | -0.11(-0.44%) |
Nov 18, 2010 | 24.77 | 25.25 | 24.33 | 24.88 | 1,027,853 | +0.55(+2.27%) |
Nov 17, 2010 | 24.30 | 24.85 | 24.21 | 24.33 | 1,142,029 | +0.09(+0.39%) |
Nov 16, 2010 | 24.45 | 24.66 | 23.90 | 24.24 | 1,175,976 | -0.61(-2.46%) |
Nov 15, 2010 | 25.10 | 25.56 | 24.82 | 24.85 | 1,122,729 | -0.01(-0.03%) |
Nov 12, 2010 | 25.53 | 25.54 | 24.80 | 24.86 | 1,207,958 | -0.98(-3.78%) |
Nov 11, 2010 | 25.58 | 26.03 | 25.14 | 25.83 | 1,310,068 | -0.13(-0.49%) |
Nov 10, 2010 | 26.16 | 26.24 | 25.55 | 25.96 | 1,620,602 | -0.09(-0.36%) |
Nov 09, 2010 | 26.16 | 26.54 | 25.84 | 26.05 | 1,585,371 | +0.11(+0.43%) |
Nov 08, 2010 | 25.48 | 26.04 | 25.34 | 25.94 | 1,677,776 | +0.37(+1.46%) |
Nov 05, 2010 | 25.67 | 25.96 | 25.47 | 25.57 | 791,849 | -0.11(-0.43%) |
Nov 04, 2010 | 25.14 | 25.82 | 25.07 | 25.68 | 1,552,847 | +0.90(+3.63%) |
Nov 03, 2010 | 24.98 | 25.02 | 24.45 | 24.78 | 1,189,230 | -0.20(-0.78%) |
Nov 02, 2010 | 25.02 | 25.50 | 24.69 | 24.98 | 1,332,505 | +0.26(+1.07%) |
Nov 01, 2010 | 25.37 | 25.43 | 24.47 | 24.71 | 1,486,157 | -0.36(-1.42%) |
Oct 29, 2010 | 25.13 | 25.43 | 25.05 | 25.07 | 1,481,600 | -0.07(-0.27%) |
Oct 28, 2010 | 26.13 | 26.24 | 24.52 | 25.14 | 2,755,784 | -0.44(-1.73%) |
Oct 27, 2010 | 25.82 | 25.99 | 25.51 | 25.58 | 1,797,035 | -1.24(-4.62%) |
Oct 25, 2010 | 27.07 | 27.14 | 26.71 | 26.82 | 1,188,333 | -0.05(-0.19%) |
Oct 22, 2010 | 27.06 | 27.09 | 26.61 | 26.87 | 707,358 | +0.08(+0.32%) |
Oct 21, 2010 | 27.14 | 27.89 | 26.51 | 26.78 | 2,057,490 | -0.20(-0.76%) |
Oct 20, 2010 | 26.00 | 27.35 | 25.94 | 26.99 | 1,878,111 | +1.14(+4.40%) |
Oct 19, 2010 | 26.06 | 26.56 | 25.71 | 25.85 | 1,064,289 | -0.64(-2.41%) |
Oct 18, 2010 | 26.80 | 26.83 | 26.44 | 26.49 | 1,130,283 | -0.23(-0.86%) |
Oct 15, 2010 | 26.73 | 26.96 | 25.88 | 26.72 | 1,631,162 | +0.25(+0.93%) |
Oct 14, 2010 | 26.06 | 26.84 | 26.06 | 26.47 | 1,972,478 | +0.28(+1.07%) |
Oct 13, 2010 | 26.24 | 26.43 | 25.88 | 26.19 | 1,374,056 | +0.25(+0.95%) |
Oct 12, 2010 | 25.43 | 26.11 | 25.29 | 25.94 | 1,998,697 | +0.42(+1.63%) |
Oct 11, 2010 | 25.39 | 25.70 | 25.19 | 25.53 | 1,297,579 | +0.16(+0.64%) |
Oct 08, 2010 | 25.37 | 25.88 | 24.64 | 25.37 | 3,015,469 | +1.35(+5.62%) |
Oct 07, 2010 | 24.26 | 24.41 | 23.80 | 24.02 | 906,608 | -0.03(-0.11%) |
Oct 06, 2010 | 24.30 | 24.30 | 23.88 | 24.04 | 802,615 | -0.27(-1.12%) |
Oct 05, 2010 | 23.84 | 24.42 | 23.76 | 24.31 | 1,283,638 | +0.80(+3.40%) |
Oct 04, 2010 | 23.73 | 23.85 | 23.23 | 23.51 | 1,365,071 | -0.33(-1.39%) |
Oct 01, 2010 | 23.85 | 24.13 | 23.45 | 23.85 | 1,988,313 | +0.48(+2.06%) |
Sep 30, 2010 | 23.36 | 23.39 | 22.44 | 23.36 | 2,025,990 | +0.76(+3.36%) |
Sep 29, 2010 | 23.15 | 23.26 | 22.55 | 22.61 | 1,649,019 | -0.57(-2.46%) |
Sep 28, 2010 | 22.51 | 23.23 | 22.28 | 23.17 | 1,486,390 | +0.55(+2.44%) |
Sep 27, 2010 | 22.82 | 22.95 | 22.38 | 22.62 | 1,215,641 | -0.27(-1.19%) |
Sep 24, 2010 | 22.62 | 22.96 | 22.49 | 22.89 | 989,091 | +0.67(+3.02%) |
Sep 23, 2010 | 22.89 | 22.93 | 22.18 | 22.22 | 1,423,670 | -1.00(-4.32%) |
Sep 22, 2010 | 23.65 | 24.01 | 22.92 | 23.23 | 1,268,430 | -0.59(-2.46%) |
Sep 21, 2010 | 24.49 | 24.52 | 23.73 | 23.81 | 1,181,305 | -0.59(-2.44%) |
Sep 20, 2010 | 23.83 | 24.48 | 23.53 | 24.41 | 1,394,083 | +0.62(+2.61%) |
Sep 17, 2010 | 23.79 | 24.02 | 22.97 | 23.79 | 2,613,913 | +0.55(+2.38%) |
Sep 15, 2010 | 22.87 | 23.40 | 22.54 | 23.23 | 1,059,934 | +0.34(+1.48%) |
Sep 14, 2010 | 23.01 | 23.35 | 22.75 | 22.89 | 19,504 | -0.19(-0.81%) |
Sep 13, 2010 | 22.84 | 23.22 | 22.69 | 23.08 | 1,151,397 | +0.54(+2.41%) |
Sep 10, 2010 | 22.47 | 22.72 | 22.26 | 22.54 | 750,002 | +0.08(+0.34%) |
Sep 09, 2010 | 22.80 | 22.93 | 22.30 | 22.46 | 867,672 | -0.06(-0.26%) |
Sep 08, 2010 | 22.07 | 22.71 | 21.98 | 22.52 | 1,667,212 | +0.46(+2.08%) |
Sep 07, 2010 | 22.48 | 22.57 | 21.87 | 22.06 | 1,455,160 | -0.66(-2.92%) |
Sep 03, 2010 | 22.11 | 22.94 | 21.89 | 22.72 | 1,557,704 | +1.00(+4.61%) |
Sep 02, 2010 | 21.89 | 22.05 | 21.48 | 21.72 | 640 | -0.03(-0.12%) |