Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.80 | 27.31 | 26.67 | 27.13 | 2,082,794 | -0.07(-0.24%) |
Nov 29, 2010 | 27.04 | 27.34 | 26.47 | 27.19 | 1,739,634 | +0.05(+0.18%) |
Nov 26, 2010 | 27.05 | 27.43 | 27.02 | 27.14 | 645,226 | -0.19(-0.68%) |
Nov 24, 2010 | 27.05 | 27.33 | 27.33 | 27.33 | 2,128,779 | +0.50(+1.85%) |
Nov 23, 2010 | 27.24 | 27.28 | 26.65 | 26.83 | 3,398,090 | -0.68(-2.46%) |
Nov 22, 2010 | 27.70 | 27.88 | 27.33 | 27.51 | 3,881,056 | -0.33(-1.20%) |
Nov 19, 2010 | 28.26 | 28.33 | 27.68 | 27.84 | 2,728,556 | -0.49(-1.73%) |
Nov 18, 2010 | 27.84 | 28.43 | 27.23 | 28.33 | 4,043,918 | +1.23(+4.52%) |
Nov 17, 2010 | 26.86 | 27.37 | 26.85 | 27.11 | 1,663,577 | +0.22(+0.80%) |
Nov 16, 2010 | 26.85 | 27.04 | 26.55 | 26.89 | 2,769,176 | -0.28(-1.01%) |
Nov 15, 2010 | 27.48 | 27.56 | 27.17 | 27.17 | 1,678,330 | -0.16(-0.57%) |
Nov 12, 2010 | 27.52 | 27.66 | 27.00 | 27.32 | 3,229,827 | -0.47(-1.68%) |
Nov 11, 2010 | 26.72 | 27.99 | 26.62 | 27.79 | 4,667,052 | +0.88(+3.27%) |
Nov 10, 2010 | 26.33 | 26.96 | 26.17 | 26.91 | 1,833,126 | +0.64(+2.44%) |
Nov 09, 2010 | 26.29 | 26.94 | 26.03 | 26.27 | 3,605,576 | +0.15(+0.57%) |
Nov 08, 2010 | 25.85 | 26.26 | 25.85 | 26.12 | 1,748,852 | +0.02(+0.09%) |
Nov 05, 2010 | 26.26 | 26.33 | 25.98 | 26.10 | 1,309,996 | -0.17(-0.66%) |
Nov 04, 2010 | 25.84 | 26.38 | 25.79 | 26.27 | 1,833,218 | +0.72(+2.83%) |
Nov 03, 2010 | 25.64 | 25.67 | 24.99 | 25.55 | 1,633,253 | +0.00(+0.00%) |
Nov 02, 2010 | 25.43 | 25.63 | 25.03 | 25.55 | 1,795,896 | +0.05(+0.19%) |
Nov 01, 2010 | 25.77 | 25.86 | 25.31 | 25.50 | 1,008,730 | -0.05(-0.19%) |
Oct 29, 2010 | 25.60 | 25.76 | 25.43 | 25.55 | 2,092,136 | -0.08(-0.33%) |
Oct 28, 2010 | 25.65 | 25.73 | 25.27 | 25.63 | 2,947,134 | +0.15(+0.59%) |
Oct 27, 2010 | 24.52 | 25.51 | 24.50 | 25.48 | 2,855,146 | +0.81(+3.29%) |
Oct 25, 2010 | 25.03 | 25.33 | 24.64 | 24.67 | 1,484,924 | -0.16(-0.63%) |
Oct 22, 2010 | 25.08 | 25.17 | 24.63 | 24.82 | 2,353,545 | -0.11(-0.45%) |
Oct 21, 2010 | 25.28 | 25.61 | 24.61 | 24.94 | 1,926,314 | -0.24(-0.97%) |
Oct 20, 2010 | 25.15 | 25.31 | 24.84 | 25.18 | 2,317,360 | +0.14(+0.55%) |
Oct 19, 2010 | 25.68 | 25.73 | 24.74 | 25.05 | 3,517,590 | -1.09(-4.16%) |
Oct 18, 2010 | 26.31 | 26.38 | 26.00 | 26.13 | 1,834,885 | -0.23(-0.86%) |
Oct 15, 2010 | 26.57 | 26.60 | 25.92 | 26.36 | 4,003,621 | +0.00(+0.00%) |
Oct 14, 2010 | 26.28 | 26.90 | 26.13 | 26.36 | 3,698,273 | +0.17(+0.64%) |
Oct 13, 2010 | 25.57 | 26.56 | 25.49 | 26.19 | 2,514,298 | +0.85(+3.35%) |
Oct 12, 2010 | 25.16 | 25.57 | 24.90 | 25.34 | 1,584,214 | +0.04(+0.17%) |
Oct 11, 2010 | 25.01 | 25.44 | 24.99 | 25.30 | 1,917,268 | +0.29(+1.17%) |
Oct 08, 2010 | 25.01 | 25.14 | 24.41 | 25.01 | 1,496,678 | +0.44(+1.77%) |
Oct 07, 2010 | 25.34 | 25.34 | 24.29 | 24.57 | 2,775,244 | -0.66(-2.60%) |
Oct 06, 2010 | 24.62 | 25.28 | 24.48 | 25.23 | 3,637,105 | +0.67(+2.72%) |
Oct 05, 2010 | 24.36 | 24.76 | 24.10 | 24.56 | 2,629,784 | +0.48(+1.98%) |
Oct 04, 2010 | 24.07 | 24.14 | 23.68 | 24.08 | 2,263,156 | +0.04(+0.17%) |
Oct 01, 2010 | 24.04 | 24.51 | 24.00 | 24.04 | 2,753,098 | -0.12(-0.50%) |
Sep 30, 2010 | 24.16 | 24.34 | 23.55 | 24.16 | 5,400 | +0.20(+0.83%) |
Sep 29, 2010 | 23.55 | 24.14 | 23.55 | 23.96 | 1,904,197 | +0.27(+1.13%) |
Sep 28, 2010 | 23.74 | 23.74 | 23.30 | 23.70 | 1,616,733 | +0.11(+0.48%) |
Sep 27, 2010 | 23.95 | 23.95 | 23.54 | 23.58 | 1,354,442 | -0.24(-1.03%) |
Sep 24, 2010 | 23.73 | 24.15 | 23.59 | 23.83 | 1,790,391 | +0.53(+2.28%) |
Sep 23, 2010 | 23.06 | 23.58 | 22.88 | 23.30 | 2,198,892 | -0.01(-0.05%) |
Sep 22, 2010 | 23.20 | 23.60 | 23.16 | 23.31 | 1,907,470 | +0.05(+0.23%) |
Sep 21, 2010 | 23.51 | 23.62 | 22.99 | 23.25 | 3,226,213 | -0.19(-0.82%) |
Sep 20, 2010 | 23.08 | 23.52 | 22.92 | 23.45 | 2,126,603 | +0.42(+1.82%) |
Sep 17, 2010 | 23.03 | 23.33 | 22.78 | 23.03 | 2,114,977 | -1.06(-4.39%) |
Sep 15, 2010 | 23.98 | 24.25 | 23.77 | 24.08 | 2,908,024 | -0.24(-0.98%) |
Sep 14, 2010 | 24.62 | 24.75 | 24.19 | 24.32 | 1,757,665 | -0.26(-1.07%) |
Sep 13, 2010 | 24.37 | 24.60 | 24.20 | 24.59 | 2,169,432 | +0.54(+2.24%) |
Sep 10, 2010 | 23.54 | 24.25 | 23.42 | 24.05 | 1,815,413 | +0.69(+2.97%) |
Sep 09, 2010 | 23.83 | 23.83 | 23.21 | 23.36 | 1,027,568 | -0.07(-0.28%) |
Sep 08, 2010 | 23.06 | 23.64 | 22.99 | 23.42 | 1,501,033 | +0.38(+1.66%) |
Sep 07, 2010 | 23.30 | 23.39 | 22.97 | 23.04 | 167 | -0.48(-2.06%) |
Sep 03, 2010 | 23.61 | 23.67 | 23.35 | 23.52 | 1,236,814 | +0.21(+0.90%) |
Sep 02, 2010 | 23.11 | 23.33 | 22.64 | 23.31 | 1,742,404 | +0.14(+0.62%) |