Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.98 | 24.32 | 23.91 | 24.15 | 4,600,105 | -0.09(-0.37%) |
Nov 29, 2010 | 23.95 | 24.32 | 23.82 | 24.24 | 3,164,934 | +0.10(+0.42%) |
Nov 26, 2010 | 24.22 | 24.34 | 24.12 | 24.14 | 1,489,416 | -0.42(-1.72%) |
Nov 24, 2010 | 24.04 | 24.56 | 24.56 | 24.56 | 5,186,792 | +0.70(+2.92%) |
Nov 23, 2010 | 24.17 | 24.23 | 23.85 | 23.87 | 4,784,023 | -0.66(-2.68%) |
Nov 22, 2010 | 24.47 | 24.61 | 24.33 | 24.53 | 3,318,069 | -0.08(-0.32%) |
Nov 19, 2010 | 24.70 | 24.88 | 24.36 | 24.60 | 3,565,983 | -0.15(-0.62%) |
Nov 18, 2010 | 24.82 | 25.01 | 24.73 | 24.76 | 3,567,844 | +0.30(+1.21%) |
Nov 17, 2010 | 24.35 | 24.59 | 24.16 | 24.46 | 5,513,444 | +0.26(+1.09%) |
Nov 16, 2010 | 24.81 | 24.81 | 24.10 | 24.20 | 7,104,588 | -0.90(-3.57%) |
Nov 15, 2010 | 25.15 | 25.39 | 25.01 | 25.09 | 2,479,646 | +0.04(+0.17%) |
Nov 12, 2010 | 25.19 | 25.46 | 24.86 | 25.05 | 3,842,376 | -0.44(-1.74%) |
Nov 11, 2010 | 25.15 | 25.59 | 25.15 | 25.49 | 3,220,866 | +0.06(+0.23%) |
Nov 10, 2010 | 25.64 | 25.73 | 25.24 | 25.43 | 7,489,600 | -0.29(-1.12%) |
Nov 09, 2010 | 25.94 | 26.10 | 25.60 | 25.72 | 5,169,206 | -0.09(-0.34%) |
Nov 08, 2010 | 26.28 | 26.28 | 25.69 | 25.81 | 3,959,682 | -0.57(-2.14%) |
Nov 05, 2010 | 25.82 | 26.46 | 25.80 | 26.38 | 4,511,414 | +0.51(+1.99%) |
Nov 04, 2010 | 25.50 | 25.96 | 25.33 | 25.86 | 4,826,739 | +0.55(+2.17%) |
Nov 03, 2010 | 25.11 | 25.34 | 24.95 | 25.31 | 3,808,474 | +0.20(+0.80%) |
Nov 02, 2010 | 25.08 | 25.25 | 24.99 | 25.11 | 4,231,068 | +0.32(+1.28%) |
Nov 01, 2010 | 24.38 | 24.84 | 24.31 | 24.79 | 4,652,749 | +0.51(+2.11%) |
Oct 29, 2010 | 24.14 | 24.39 | 24.08 | 24.28 | 3,393,155 | -0.02(-0.10%) |
Oct 28, 2010 | 24.27 | 24.45 | 23.32 | 24.31 | 10,535,504 | -0.25(-1.03%) |
Oct 27, 2010 | 24.26 | 24.62 | 24.26 | 24.56 | 4,051,712 | +0.05(+0.20%) |
Oct 25, 2010 | 24.76 | 24.87 | 24.49 | 24.51 | 3,215,944 | -0.02(-0.08%) |
Oct 22, 2010 | 24.50 | 24.87 | 24.49 | 24.53 | 3,703,355 | +0.04(+0.17%) |
Oct 21, 2010 | 24.56 | 24.98 | 23.74 | 24.49 | 5,421,366 | -0.10(-0.39%) |
Oct 20, 2010 | 24.15 | 24.78 | 24.09 | 24.58 | 5,846,737 | +0.53(+2.21%) |
Oct 19, 2010 | 24.39 | 24.68 | 23.94 | 24.05 | 6,317,351 | -0.62(-2.53%) |
Oct 18, 2010 | 24.52 | 24.83 | 24.37 | 24.68 | 5,125,989 | +0.03(+0.13%) |
Oct 15, 2010 | 24.78 | 24.91 | 24.44 | 24.64 | 3,964,287 | +0.05(+0.19%) |
Oct 14, 2010 | 24.65 | 25.05 | 24.39 | 24.60 | 5,316,502 | -0.17(-0.68%) |
Oct 13, 2010 | 24.37 | 25.16 | 24.37 | 24.76 | 6,635,576 | +0.31(+1.28%) |
Oct 12, 2010 | 24.07 | 24.63 | 23.92 | 24.45 | 8,878,867 | +0.45(+1.86%) |
Oct 11, 2010 | 23.98 | 24.13 | 23.87 | 24.00 | 2,809,246 | +0.00(+0.01%) |
Oct 08, 2010 | 24.00 | 24.08 | 23.70 | 24.00 | 2,882,174 | +0.14(+0.57%) |
Oct 07, 2010 | 23.98 | 24.13 | 23.75 | 23.87 | 5,639,266 | +0.04(+0.18%) |
Oct 06, 2010 | 23.74 | 23.84 | 23.51 | 23.82 | 4,287,453 | +0.11(+0.46%) |
Oct 05, 2010 | 22.91 | 23.76 | 22.62 | 23.72 | 7,173,449 | +1.10(+4.88%) |
Oct 04, 2010 | 22.82 | 23.01 | 22.45 | 22.61 | 4,036,998 | -0.23(-1.01%) |
Oct 01, 2010 | 22.84 | 23.08 | 22.55 | 22.84 | 6,299,151 | +0.21(+0.94%) |
Sep 30, 2010 | 22.63 | 23.12 | 22.51 | 22.63 | 24,562 | +0.02(+0.11%) |
Sep 29, 2010 | 22.71 | 22.83 | 22.50 | 22.61 | 3,532,927 | -0.25(-1.11%) |
Sep 28, 2010 | 22.70 | 22.95 | 22.29 | 22.86 | 38,322 | +0.14(+0.60%) |
Sep 27, 2010 | 22.81 | 22.92 | 22.61 | 22.73 | 4,845,573 | +0.10(+0.42%) |
Sep 24, 2010 | 22.13 | 22.80 | 22.08 | 22.63 | 4,934,385 | +0.83(+3.79%) |
Sep 23, 2010 | 21.80 | 22.18 | 21.79 | 21.80 | 4,173,908 | -0.41(-1.83%) |
Sep 22, 2010 | 22.42 | 22.69 | 22.10 | 22.21 | 4,423,693 | -0.30(-1.33%) |
Sep 21, 2010 | 22.91 | 22.91 | 22.44 | 22.51 | 5,424,412 | -0.39(-1.71%) |
Sep 20, 2010 | 22.50 | 22.93 | 22.45 | 22.90 | 5,119,186 | +0.52(+2.34%) |
Sep 17, 2010 | 22.37 | 22.71 | 22.15 | 22.37 | 6,095,732 | -0.26(-1.16%) |
Sep 15, 2010 | 22.31 | 22.66 | 22.20 | 22.64 | 3,224,219 | +0.20(+0.88%) |
Sep 14, 2010 | 22.36 | 22.73 | 22.27 | 22.44 | 4,205,270 | -0.03(-0.12%) |
Sep 13, 2010 | 22.26 | 22.58 | 22.24 | 22.47 | 4,836,606 | +0.46(+2.11%) |
Sep 10, 2010 | 22.24 | 22.25 | 21.85 | 22.00 | 5,926,303 | -0.21(-0.93%) |
Sep 09, 2010 | 22.05 | 22.38 | 21.85 | 22.21 | 6,749 | +0.48(+2.20%) |
Sep 08, 2010 | 21.50 | 21.85 | 21.42 | 21.73 | 4,228,408 | +0.34(+1.61%) |
Sep 07, 2010 | 21.48 | 21.64 | 21.26 | 21.39 | 746 | -0.33(-1.50%) |
Sep 03, 2010 | 21.59 | 21.72 | 21.52 | 21.71 | 7,087,924 | +0.33(+1.56%) |
Sep 02, 2010 | 21.24 | 21.48 | 21.20 | 21.38 | 4,205,436 | +0.15(+0.70%) |