Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.17 | 25.45 | 25.13 | 25.36 | 4,264,706 | -0.01(-0.03%) |
Nov 29, 2010 | 25.23 | 25.54 | 25.13 | 25.37 | 4,366,067 | -0.02(-0.10%) |
Nov 26, 2010 | 25.23 | 25.41 | 25.08 | 25.40 | 743,493 | -0.04(-0.16%) |
Nov 24, 2010 | 25.50 | 25.44 | 25.44 | 25.44 | 2,015,965 | -0.01(-0.03%) |
Nov 23, 2010 | 25.36 | 25.52 | 25.23 | 25.45 | 2,890,928 | -0.13(-0.51%) |
Nov 22, 2010 | 25.44 | 25.68 | 25.44 | 25.58 | 4,776,422 | +0.07(+0.29%) |
Nov 19, 2010 | 25.83 | 25.87 | 25.47 | 25.50 | 4,314,543 | -0.35(-1.34%) |
Nov 18, 2010 | 25.40 | 25.91 | 25.24 | 25.85 | 5,660,198 | +0.63(+2.51%) |
Nov 17, 2010 | 25.40 | 25.45 | 25.16 | 25.22 | 2,093,470 | -0.18(-0.71%) |
Nov 16, 2010 | 25.49 | 25.69 | 25.21 | 25.40 | 2,794,256 | -0.34(-1.34%) |
Nov 15, 2010 | 25.67 | 25.88 | 25.56 | 25.74 | 2,539,723 | +0.07(+0.29%) |
Nov 12, 2010 | 25.82 | 25.87 | 25.56 | 25.67 | 2,108,226 | -0.25(-0.98%) |
Nov 11, 2010 | 25.67 | 25.95 | 25.45 | 25.92 | 2,458,335 | +0.13(+0.51%) |
Nov 10, 2010 | 25.19 | 25.81 | 25.09 | 25.79 | 4,475,575 | +0.52(+2.08%) |
Nov 09, 2010 | 25.80 | 25.81 | 25.18 | 25.27 | 4,831,082 | -0.51(-1.97%) |
Nov 08, 2010 | 25.82 | 25.97 | 25.67 | 25.77 | 3,526,858 | -0.19(-0.73%) |
Nov 05, 2010 | 26.15 | 26.29 | 25.92 | 25.96 | 3,156,357 | -0.23(-0.88%) |
Nov 04, 2010 | 26.18 | 26.31 | 26.08 | 26.19 | 4,773,234 | +0.23(+0.88%) |
Nov 03, 2010 | 26.28 | 26.36 | 25.81 | 25.96 | 5,045,985 | -0.22(-0.85%) |
Nov 02, 2010 | 27.07 | 27.23 | 25.49 | 26.18 | 9,249,051 | -0.69(-2.56%) |
Nov 01, 2010 | 26.98 | 27.34 | 26.63 | 26.87 | 5,199,979 | -0.03(-0.12%) |
Oct 29, 2010 | 27.30 | 27.33 | 26.80 | 26.90 | 4,025,752 | -0.48(-1.74%) |
Oct 28, 2010 | 27.40 | 27.72 | 26.99 | 27.38 | 3,846,984 | +0.16(+0.57%) |
Oct 27, 2010 | 26.99 | 27.40 | 26.74 | 27.22 | 5,350,476 | +0.98(+3.72%) |
Oct 25, 2010 | 26.38 | 26.90 | 26.23 | 26.25 | 4,232,883 | -0.02(-0.09%) |
Oct 22, 2010 | 26.49 | 26.59 | 26.26 | 26.27 | 2,573,871 | -0.25(-0.93%) |
Oct 21, 2010 | 26.24 | 26.64 | 26.04 | 26.52 | 4,380,803 | +0.43(+1.63%) |
Oct 20, 2010 | 25.95 | 26.21 | 25.94 | 26.09 | 2,409,411 | +0.23(+0.89%) |
Oct 19, 2010 | 26.25 | 26.25 | 25.72 | 25.86 | 2,902,391 | -0.64(-2.41%) |
Oct 18, 2010 | 26.50 | 26.66 | 26.38 | 26.50 | 3,126,623 | +0.04(+0.15%) |
Oct 15, 2010 | 26.63 | 26.72 | 26.37 | 26.46 | 2,855,969 | -0.02(-0.06%) |
Oct 14, 2010 | 26.54 | 26.63 | 26.26 | 26.48 | 2,850,534 | -0.05(-0.19%) |
Oct 13, 2010 | 26.35 | 26.55 | 26.27 | 26.53 | 2,228,628 | +0.25(+0.97%) |
Oct 12, 2010 | 25.96 | 26.32 | 25.96 | 26.27 | 3,111,025 | +0.22(+0.85%) |
Oct 11, 2010 | 26.03 | 26.36 | 26.01 | 26.05 | 2,353,951 | +0.10(+0.38%) |
Oct 08, 2010 | 25.95 | 26.09 | 25.81 | 25.95 | 2,609,503 | -0.02(-0.06%) |
Oct 07, 2010 | 25.88 | 26.31 | 25.81 | 25.97 | 5,421,689 | +0.29(+1.12%) |
Oct 06, 2010 | 25.75 | 25.75 | 25.42 | 25.68 | 3,223,887 | -0.16(-0.60%) |
Oct 05, 2010 | 25.25 | 25.95 | 25.25 | 25.84 | 6,662 | +0.65(+2.57%) |
Oct 04, 2010 | 25.25 | 25.38 | 25.04 | 25.19 | 3,798,440 | -0.09(-0.36%) |
Oct 01, 2010 | 25.28 | 25.38 | 24.91 | 25.28 | 4,024,761 | +0.15(+0.61%) |
Sep 30, 2010 | 25.12 | 25.52 | 24.80 | 25.13 | 16,025 | -0.08(-0.31%) |
Sep 29, 2010 | 25.44 | 25.51 | 25.17 | 25.21 | 3,759,671 | -0.34(-1.32%) |
Sep 28, 2010 | 25.48 | 25.58 | 25.08 | 25.54 | 3,430,178 | +0.18(+0.71%) |
Sep 27, 2010 | 25.57 | 26.08 | 25.02 | 25.36 | 5,650,233 | -0.33(-1.28%) |
Sep 24, 2010 | 25.08 | 25.71 | 25.08 | 25.69 | 2,770,593 | +0.83(+3.33%) |
Sep 23, 2010 | 24.86 | 25.33 | 24.63 | 24.86 | 4,203,235 | -0.07(-0.26%) |
Sep 22, 2010 | 25.16 | 25.18 | 24.86 | 24.93 | 4,706,518 | -0.30(-1.20%) |
Sep 21, 2010 | 25.11 | 25.27 | 24.94 | 25.23 | 3,383,215 | +0.12(+0.49%) |
Sep 20, 2010 | 24.75 | 25.15 | 24.70 | 25.11 | 2,473,389 | +0.38(+1.52%) |
Sep 17, 2010 | 24.73 | 24.99 | 24.63 | 24.73 | 3,362,222 | -0.06(-0.23%) |
Sep 15, 2010 | 23.80 | 25.04 | 23.72 | 24.79 | 6,852,935 | +0.95(+3.99%) |
Sep 14, 2010 | 23.26 | 23.88 | 23.26 | 23.84 | 3,434,608 | +0.48(+2.07%) |
Sep 13, 2010 | 23.52 | 23.59 | 23.26 | 23.36 | 2,096,548 | +0.02(+0.11%) |
Sep 10, 2010 | 23.18 | 23.36 | 23.07 | 23.33 | 1,968,401 | +0.18(+0.78%) |
Sep 09, 2010 | 23.14 | 23.24 | 23.05 | 23.15 | 1,600,045 | +0.16(+0.71%) |
Sep 08, 2010 | 22.90 | 23.09 | 22.90 | 22.99 | 1,929,907 | +0.02(+0.07%) |
Sep 07, 2010 | 22.94 | 23.11 | 22.73 | 22.97 | 367 | -0.04(-0.18%) |
Sep 03, 2010 | 23.09 | 23.57 | 22.87 | 23.01 | 4,438,964 | +0.00(+0.00%) |
Sep 02, 2010 | 22.94 | 23.17 | 22.83 | 23.01 | 3,330,784 | +0.09(+0.39%) |