Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.05 | 24.35 | 23.99 | 24.19 | 5,102,623 | -0.05(-0.19%) |
Nov 29, 2010 | 24.23 | 24.30 | 23.95 | 24.23 | 3,360,139 | -0.13(-0.55%) |
Nov 26, 2010 | 24.36 | 24.56 | 24.26 | 24.37 | 1,456,547 | -0.11(-0.45%) |
Nov 24, 2010 | 24.58 | 24.48 | 24.48 | 24.48 | 4,233,878 | -0.00(-0.01%) |
Nov 23, 2010 | 24.63 | 24.67 | 24.41 | 24.48 | 4,430,758 | -0.30(-1.21%) |
Nov 22, 2010 | 24.62 | 24.79 | 24.55 | 24.78 | 13,354,447 | +0.14(+0.58%) |
Nov 19, 2010 | 24.59 | 24.70 | 24.46 | 24.63 | 13,740,206 | -0.02(-0.09%) |
Nov 18, 2010 | 24.69 | 24.69 | 24.45 | 24.66 | 13,687,019 | +0.20(+0.82%) |
Nov 17, 2010 | 24.69 | 24.75 | 24.44 | 24.46 | 4,443,880 | -0.20(-0.79%) |
Nov 16, 2010 | 24.75 | 24.99 | 24.47 | 24.65 | 6,681,481 | -0.19(-0.77%) |
Nov 15, 2010 | 24.71 | 24.95 | 24.69 | 24.84 | 4,278,174 | +0.15(+0.61%) |
Nov 12, 2010 | 24.59 | 24.75 | 24.44 | 24.69 | 3,730,039 | +0.01(+0.05%) |
Nov 11, 2010 | 24.65 | 24.78 | 24.54 | 24.68 | 2,878,359 | -0.08(-0.33%) |
Nov 10, 2010 | 24.82 | 24.82 | 24.53 | 24.76 | 3,355,147 | -0.05(-0.21%) |
Nov 09, 2010 | 24.92 | 25.04 | 24.71 | 24.81 | 3,496,391 | -0.01(-0.05%) |
Nov 08, 2010 | 24.97 | 25.04 | 24.66 | 24.82 | 3,509,927 | -0.24(-0.94%) |
Nov 05, 2010 | 25.03 | 25.11 | 24.89 | 25.06 | 4,121,545 | -0.02(-0.07%) |
Nov 04, 2010 | 24.91 | 25.08 | 24.84 | 25.08 | 4,935,572 | +0.38(+1.54%) |
Nov 03, 2010 | 24.73 | 24.79 | 24.44 | 24.70 | 3,575,502 | +0.03(+0.12%) |
Nov 02, 2010 | 24.57 | 24.85 | 24.54 | 24.67 | 3,603,258 | +0.19(+0.78%) |
Nov 01, 2010 | 25.16 | 25.16 | 24.22 | 24.48 | 9,283,647 | -0.56(-2.23%) |
Oct 29, 2010 | 25.33 | 25.33 | 24.89 | 25.04 | 5,851,148 | -0.28(-1.11%) |
Oct 28, 2010 | 25.31 | 25.45 | 25.19 | 25.32 | 4,643,893 | +0.07(+0.30%) |
Oct 27, 2010 | 25.15 | 25.29 | 24.92 | 25.24 | 4,948,337 | -0.37(-1.44%) |
Oct 25, 2010 | 25.76 | 25.82 | 25.56 | 25.61 | 3,695,837 | -0.03(-0.11%) |
Oct 22, 2010 | 25.76 | 25.84 | 25.46 | 25.64 | 5,744,768 | -0.13(-0.51%) |
Oct 21, 2010 | 25.88 | 25.95 | 25.57 | 25.77 | 5,735,105 | +0.02(+0.09%) |
Oct 20, 2010 | 25.68 | 25.99 | 25.68 | 25.75 | 5,173,592 | +0.12(+0.45%) |
Oct 19, 2010 | 25.64 | 25.84 | 25.56 | 25.64 | 5,438,220 | -0.24(-0.93%) |
Oct 18, 2010 | 25.68 | 25.99 | 25.68 | 25.88 | 5,415,953 | +0.22(+0.85%) |
Oct 15, 2010 | 25.83 | 25.92 | 25.53 | 25.66 | 5,372,739 | -0.05(-0.20%) |
Oct 14, 2010 | 25.67 | 25.81 | 25.56 | 25.71 | 3,190,192 | +0.05(+0.18%) |
Oct 13, 2010 | 25.64 | 25.73 | 25.54 | 25.67 | 4,839,827 | +0.13(+0.52%) |
Oct 12, 2010 | 25.73 | 25.74 | 25.45 | 25.53 | 3,339,221 | -0.21(-0.83%) |
Oct 11, 2010 | 25.73 | 25.90 | 25.69 | 25.75 | 2,237,682 | +0.01(+0.02%) |
Oct 08, 2010 | 25.74 | 25.79 | 25.57 | 25.74 | 2,473,989 | +0.10(+0.38%) |
Oct 07, 2010 | 25.68 | 25.84 | 25.56 | 25.64 | 3,023,891 | +0.01(+0.04%) |
Oct 06, 2010 | 25.68 | 25.75 | 25.53 | 25.63 | 4,392,105 | -0.05(-0.20%) |
Oct 05, 2010 | 25.43 | 25.72 | 25.38 | 25.68 | 4,791,967 | +0.40(+1.57%) |
Oct 04, 2010 | 25.35 | 25.45 | 25.15 | 25.29 | 3,594,596 | -0.08(-0.32%) |
Oct 01, 2010 | 25.37 | 25.43 | 25.09 | 25.37 | 4,694,284 | +0.21(+0.84%) |
Sep 30, 2010 | 25.15 | 25.46 | 25.11 | 25.15 | 23,704 | -0.17(-0.65%) |
Sep 29, 2010 | 25.31 | 25.42 | 25.13 | 25.32 | 4,382,108 | -0.14(-0.54%) |
Sep 28, 2010 | 25.59 | 25.67 | 25.29 | 25.46 | 4,564,501 | -0.04(-0.16%) |
Sep 27, 2010 | 25.44 | 25.61 | 25.41 | 25.50 | 4,777,404 | +0.02(+0.07%) |
Sep 24, 2010 | 25.21 | 25.48 | 25.19 | 25.48 | 4,257,007 | +0.47(+1.87%) |
Sep 23, 2010 | 25.01 | 25.49 | 24.98 | 25.01 | 4,982,746 | -0.46(-1.79%) |
Sep 22, 2010 | 25.43 | 25.73 | 25.41 | 25.47 | 3,937,639 | +0.06(+0.23%) |
Sep 21, 2010 | 25.54 | 25.61 | 25.35 | 25.41 | 5,580,362 | -0.10(-0.41%) |
Sep 20, 2010 | 25.16 | 25.57 | 25.05 | 25.52 | 5,835,568 | +0.50(+2.00%) |
Sep 17, 2010 | 25.01 | 25.29 | 24.86 | 25.01 | 6,697,367 | -0.03(-0.14%) |
Sep 15, 2010 | 25.34 | 25.39 | 24.99 | 25.05 | 227,876 | -0.32(-1.25%) |
Sep 14, 2010 | 25.23 | 25.50 | 25.17 | 25.37 | 9,439,923 | +0.06(+0.25%) |
Sep 13, 2010 | 25.15 | 25.34 | 25.03 | 25.30 | 4,982,762 | +0.36(+1.46%) |
Sep 10, 2010 | 25.20 | 25.27 | 24.92 | 24.94 | 6,060,404 | -0.37(-1.48%) |
Sep 09, 2010 | 25.35 | 25.44 | 25.21 | 25.31 | 2,902,291 | +0.12(+0.48%) |
Sep 08, 2010 | 25.29 | 25.39 | 25.14 | 25.19 | 3,054,533 | -0.05(-0.21%) |
Sep 07, 2010 | 25.24 | 25.42 | 25.19 | 25.24 | 1,103 | -0.10(-0.39%) |
Sep 03, 2010 | 25.27 | 25.35 | 25.06 | 25.34 | 4,073,925 | +0.24(+0.94%) |
Sep 02, 2010 | 25.28 | 25.34 | 24.89 | 25.11 | 735 | -0.16(-0.64%) |