Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.33 | 25.44 | 25.12 | 25.12 | 2,920,438 | -0.36(-1.41%) |
Nov 29, 2010 | 25.65 | 25.83 | 25.30 | 25.49 | 2,047,882 | -0.30(-1.16%) |
Nov 26, 2010 | 25.59 | 25.96 | 25.52 | 25.79 | 743,906 | -0.07(-0.29%) |
Nov 24, 2010 | 25.53 | 25.86 | 25.86 | 25.86 | 1,720,944 | +0.48(+1.88%) |
Nov 23, 2010 | 25.40 | 25.67 | 25.34 | 25.38 | 2,608,722 | -0.30(-1.16%) |
Nov 22, 2010 | 25.98 | 25.98 | 25.65 | 25.68 | 2,040,969 | -0.37(-1.43%) |
Nov 19, 2010 | 26.07 | 26.11 | 25.94 | 26.05 | 1,390,909 | -0.12(-0.46%) |
Nov 18, 2010 | 25.99 | 26.46 | 25.96 | 26.17 | 2,575,780 | +0.36(+1.39%) |
Nov 17, 2010 | 25.58 | 25.86 | 25.53 | 25.82 | 1,981,844 | +0.09(+0.35%) |
Nov 16, 2010 | 25.76 | 25.98 | 25.61 | 25.73 | 2,483,819 | -0.09(-0.35%) |
Nov 15, 2010 | 25.85 | 26.08 | 25.62 | 25.82 | 1,645,589 | +0.13(+0.52%) |
Nov 12, 2010 | 25.79 | 25.90 | 25.49 | 25.68 | 2,498,356 | -0.24(-0.92%) |
Nov 11, 2010 | 25.85 | 26.05 | 25.65 | 25.92 | 2,254,567 | -0.13(-0.52%) |
Nov 10, 2010 | 25.95 | 26.07 | 25.58 | 26.05 | 1,977,300 | +0.15(+0.58%) |
Nov 09, 2010 | 26.32 | 26.32 | 25.79 | 25.90 | 2,966,512 | -0.31(-1.20%) |
Nov 08, 2010 | 26.29 | 26.43 | 26.04 | 26.22 | 1,621,371 | -0.24(-0.90%) |
Nov 05, 2010 | 26.11 | 26.53 | 26.11 | 26.46 | 1,590,106 | +0.30(+1.14%) |
Nov 04, 2010 | 25.80 | 26.16 | 25.68 | 26.16 | 2,684,750 | +0.55(+2.16%) |
Nov 03, 2010 | 25.70 | 25.79 | 25.21 | 25.61 | 2,993,441 | -0.06(-0.23%) |
Nov 02, 2010 | 25.65 | 25.77 | 25.52 | 25.67 | 2,109,761 | +0.10(+0.41%) |
Nov 01, 2010 | 25.58 | 25.64 | 25.40 | 25.56 | 1,587,350 | +0.04(+0.18%) |
Oct 29, 2010 | 25.25 | 25.59 | 25.25 | 25.52 | 1,391,843 | +0.18(+0.71%) |
Oct 28, 2010 | 25.38 | 25.53 | 25.20 | 25.34 | 1,844,133 | -0.01(-0.06%) |
Oct 27, 2010 | 24.84 | 25.37 | 24.84 | 25.35 | 2,042,691 | +0.34(+1.37%) |
Oct 25, 2010 | 25.04 | 25.13 | 24.76 | 25.01 | 1,808,675 | +0.10(+0.42%) |
Oct 22, 2010 | 25.02 | 25.11 | 24.83 | 24.90 | 1,226,304 | -0.01(-0.06%) |
Oct 21, 2010 | 25.14 | 25.35 | 24.81 | 24.92 | 1,741,582 | -0.06(-0.24%) |
Oct 20, 2010 | 24.83 | 25.11 | 24.64 | 24.98 | 1,593,288 | +0.24(+0.97%) |
Oct 19, 2010 | 24.49 | 25.01 | 24.43 | 24.74 | 3,671,782 | -0.10(-0.42%) |
Oct 18, 2010 | 24.50 | 25.07 | 24.41 | 24.84 | 2,746,691 | +0.30(+1.22%) |
Oct 15, 2010 | 24.43 | 24.81 | 24.11 | 24.55 | 3,441,077 | +0.24(+0.98%) |
Oct 14, 2010 | 24.32 | 24.44 | 24.08 | 24.31 | 1,551,670 | -0.07(-0.31%) |
Oct 13, 2010 | 24.46 | 24.53 | 24.29 | 24.38 | 1,733,239 | +0.03(+0.12%) |
Oct 12, 2010 | 24.16 | 24.40 | 24.02 | 24.35 | 1,594,191 | +0.13(+0.55%) |
Oct 11, 2010 | 24.50 | 24.50 | 24.07 | 24.22 | 2,124,744 | -0.31(-1.28%) |
Oct 08, 2010 | 24.46 | 24.58 | 24.23 | 24.53 | 1,334,402 | +0.03(+0.12%) |
Oct 07, 2010 | 24.52 | 24.68 | 24.37 | 24.50 | 1,785,295 | +0.04(+0.18%) |
Oct 06, 2010 | 24.46 | 24.58 | 24.23 | 24.46 | 2,609,435 | -0.01(-0.06%) |
Oct 05, 2010 | 24.19 | 24.53 | 24.07 | 24.47 | 3,639,008 | +0.45(+1.86%) |
Oct 04, 2010 | 24.34 | 24.44 | 23.93 | 24.02 | 2,360,376 | -0.30(-1.23%) |
Oct 01, 2010 | 24.32 | 24.47 | 24.10 | 24.32 | 2,222,538 | +0.21(+0.87%) |
Sep 30, 2010 | 24.40 | 24.61 | 23.99 | 24.11 | 3,483,413 | -0.18(-0.74%) |
Sep 29, 2010 | 24.41 | 24.53 | 24.13 | 24.29 | 2,701,864 | -0.19(-0.79%) |
Sep 28, 2010 | 24.44 | 24.53 | 24.14 | 24.49 | 2,448,693 | +0.15(+0.63%) |
Sep 27, 2010 | 24.49 | 24.68 | 24.29 | 24.33 | 2,334,706 | -0.08(-0.32%) |
Sep 24, 2010 | 23.93 | 24.62 | 23.92 | 24.41 | 3,919,160 | +0.66(+2.77%) |
Sep 23, 2010 | 24.10 | 24.13 | 23.62 | 23.75 | 4,633,210 | -0.21(-0.87%) |
Sep 22, 2010 | 23.64 | 24.05 | 23.64 | 23.96 | 6,198,767 | -0.18(-0.74%) |
Sep 21, 2010 | 24.29 | 24.62 | 23.99 | 24.14 | 4,410,910 | -0.04(-0.19%) |
Sep 20, 2010 | 24.22 | 24.23 | 23.73 | 24.19 | 4,605,263 | +0.72(+3.05%) |
Sep 17, 2010 | 23.53 | 23.56 | 23.23 | 23.47 | 1,040,797 | +0.24(+1.03%) |
Sep 15, 2010 | 22.95 | 23.32 | 22.66 | 23.23 | 1,249,952 | +0.09(+0.39%) |
Sep 14, 2010 | 23.29 | 23.34 | 22.99 | 23.14 | 2,010,153 | -0.13(-0.58%) |
Sep 13, 2010 | 23.17 | 23.41 | 23.11 | 23.28 | 1,804,019 | +0.34(+1.50%) |
Sep 10, 2010 | 22.74 | 22.99 | 22.68 | 22.93 | 1,010,203 | +0.19(+0.85%) |
Sep 09, 2010 | 22.64 | 22.90 | 22.64 | 22.74 | 3,140,709 | +0.30(+1.33%) |
Sep 08, 2010 | 22.84 | 22.92 | 22.38 | 22.44 | 3,705,377 | -0.33(-1.44%) |
Sep 07, 2010 | 22.86 | 22.98 | 22.59 | 22.77 | 2,181,693 | -0.27(-1.17%) |
Sep 03, 2010 | 22.74 | 23.20 | 22.55 | 23.04 | 3,762,360 | +0.54(+2.39%) |
Sep 02, 2010 | 22.28 | 22.55 | 22.20 | 22.50 | 6,926,419 | +0.21(+0.94%) |