Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.59 | 23.72 | 23.46 | 23.56 | 8,826,830 | -0.16(-0.68%) |
Nov 29, 2010 | 23.79 | 23.83 | 23.49 | 23.72 | 7,323,815 | -0.13(-0.53%) |
Nov 26, 2010 | 23.93 | 23.93 | 23.80 | 23.85 | 4,011,014 | -0.11(-0.44%) |
Nov 24, 2010 | 23.91 | 23.95 | 23.95 | 23.95 | 8,345,271 | +0.10(+0.41%) |
Nov 23, 2010 | 24.05 | 24.05 | 23.85 | 23.86 | 8,550,644 | -0.33(-1.36%) |
Nov 22, 2010 | 24.16 | 24.19 | 23.91 | 24.19 | 6,104,417 | +0.04(+0.14%) |
Nov 19, 2010 | 24.36 | 24.37 | 24.12 | 24.15 | 7,299,929 | -0.20(-0.83%) |
Nov 18, 2010 | 24.19 | 24.42 | 24.19 | 24.35 | 6,712,948 | +0.27(+1.13%) |
Nov 17, 2010 | 24.11 | 24.28 | 24.02 | 24.08 | 5,766,233 | -0.02(-0.09%) |
Nov 16, 2010 | 24.13 | 24.33 | 24.00 | 24.10 | 8,491,934 | -0.23(-0.95%) |
Nov 15, 2010 | 24.33 | 24.42 | 24.13 | 24.33 | 8,315,990 | +0.00(+0.00%) |
Nov 12, 2010 | 24.41 | 24.45 | 24.31 | 24.33 | 7,904,849 | -0.13(-0.54%) |
Nov 11, 2010 | 24.41 | 24.69 | 24.39 | 24.47 | 7,818,505 | -0.03(-0.11%) |
Nov 10, 2010 | 24.69 | 24.69 | 24.36 | 24.49 | 9,664,315 | -0.20(-0.82%) |
Nov 09, 2010 | 24.73 | 24.77 | 24.61 | 24.70 | 9,447,002 | +0.03(+0.11%) |
Nov 08, 2010 | 24.70 | 24.77 | 24.59 | 24.67 | 26,394,706 | +0.01(+0.03%) |
Nov 05, 2010 | 24.73 | 24.81 | 24.52 | 24.66 | 27,778,684 | -0.03(-0.11%) |
Nov 04, 2010 | 24.70 | 24.74 | 24.48 | 24.69 | 28,336,170 | +0.13(+0.53%) |
Nov 03, 2010 | 24.45 | 24.56 | 24.27 | 24.56 | 6,830,577 | +0.13(+0.54%) |
Nov 02, 2010 | 24.33 | 24.44 | 24.21 | 24.43 | 8,451,456 | +0.23(+0.97%) |
Nov 01, 2010 | 24.34 | 24.41 | 24.08 | 24.19 | 10,055,761 | -0.11(-0.45%) |
Oct 29, 2010 | 24.25 | 24.30 | 24.07 | 24.30 | 9,162,994 | +0.03(+0.14%) |
Oct 28, 2010 | 24.15 | 24.34 | 24.07 | 24.27 | 9,139,293 | +0.14(+0.60%) |
Oct 27, 2010 | 23.97 | 24.15 | 23.94 | 24.12 | 10,380,067 | -0.13(-0.54%) |
Oct 25, 2010 | 24.50 | 24.59 | 24.21 | 24.25 | 12,303,104 | -0.19(-0.76%) |
Oct 22, 2010 | 24.54 | 24.67 | 24.34 | 24.44 | 9,717,227 | -0.07(-0.28%) |
Oct 21, 2010 | 24.76 | 24.81 | 24.32 | 24.51 | 15,573,790 | -0.35(-1.42%) |
Oct 20, 2010 | 24.53 | 24.96 | 24.48 | 24.86 | 26,431,414 | -0.99(-3.85%) |
Oct 19, 2010 | 26.01 | 26.13 | 25.69 | 25.86 | 9,698,718 | -0.42(-1.60%) |
Oct 18, 2010 | 26.17 | 26.29 | 26.01 | 26.28 | 15,026,694 | +0.21(+0.79%) |
Oct 15, 2010 | 26.01 | 26.17 | 25.88 | 26.07 | 9,768,811 | +0.23(+0.91%) |
Oct 14, 2010 | 25.82 | 25.95 | 25.76 | 25.84 | 6,835,947 | +0.01(+0.05%) |
Oct 13, 2010 | 25.89 | 25.89 | 25.72 | 25.82 | 8,367,926 | +0.03(+0.11%) |
Oct 12, 2010 | 25.64 | 25.89 | 25.55 | 25.79 | 5,408,209 | +0.10(+0.38%) |
Oct 11, 2010 | 25.65 | 25.77 | 25.61 | 25.70 | 4,568,100 | +0.10(+0.40%) |
Oct 08, 2010 | 25.59 | 25.71 | 25.48 | 25.59 | 6,577,852 | -0.01(-0.03%) |
Oct 07, 2010 | 25.74 | 25.82 | 25.50 | 25.60 | 5,478,373 | -0.06(-0.24%) |
Oct 06, 2010 | 25.42 | 25.66 | 25.35 | 25.66 | 7,219,073 | +0.19(+0.76%) |
Oct 05, 2010 | 25.26 | 25.55 | 25.16 | 25.47 | 10,259 | +0.41(+1.63%) |
Oct 04, 2010 | 25.23 | 25.24 | 24.94 | 25.06 | 6,779,682 | -0.17(-0.66%) |
Oct 01, 2010 | 25.23 | 25.39 | 25.14 | 25.23 | 7,549,861 | +0.01(+0.04%) |
Sep 30, 2010 | 25.22 | 25.48 | 25.08 | 25.22 | 8,722,340 | -0.00(-0.01%) |
Sep 29, 2010 | 25.07 | 25.35 | 24.92 | 25.22 | 9,818,494 | +0.10(+0.38%) |
Sep 28, 2010 | 24.89 | 25.12 | 24.79 | 25.12 | 1,406 | +0.31(+1.25%) |
Sep 27, 2010 | 24.96 | 24.98 | 24.81 | 24.81 | 7,009,456 | -0.11(-0.44%) |
Sep 24, 2010 | 25.00 | 25.05 | 24.86 | 24.92 | 8,882,391 | +0.17(+0.67%) |
Sep 23, 2010 | 24.76 | 24.86 | 24.68 | 24.76 | 6,428,677 | -0.13(-0.53%) |
Sep 22, 2010 | 25.01 | 25.35 | 24.85 | 24.89 | 10,039,294 | -0.19(-0.77%) |
Sep 21, 2010 | 25.12 | 25.19 | 24.91 | 25.08 | 6,860,530 | -0.01(-0.05%) |
Sep 20, 2010 | 24.80 | 25.12 | 24.72 | 25.10 | 8,010,473 | +0.39(+1.56%) |
Sep 17, 2010 | 24.71 | 24.83 | 24.56 | 24.71 | 7,096,112 | +0.06(+0.25%) |
Sep 15, 2010 | 24.61 | 24.74 | 24.52 | 24.65 | 6,569,773 | +0.03(+0.14%) |
Sep 14, 2010 | 24.56 | 24.75 | 24.48 | 24.61 | 8,752,318 | +0.08(+0.34%) |
Sep 13, 2010 | 24.67 | 24.68 | 24.39 | 24.53 | 5,711,255 | +0.07(+0.28%) |
Sep 10, 2010 | 24.48 | 24.52 | 24.30 | 24.46 | 6,663,937 | +0.18(+0.74%) |
Sep 09, 2010 | 24.10 | 24.47 | 24.01 | 24.28 | 8,134,218 | +0.25(+1.03%) |
Sep 08, 2010 | 24.03 | 24.10 | 23.88 | 24.03 | 1,710 | +0.19(+0.78%) |
Sep 07, 2010 | 23.96 | 24.01 | 23.77 | 23.85 | 8,153 | -0.08(-0.35%) |
Sep 03, 2010 | 23.68 | 23.96 | 23.67 | 23.93 | 6,452,927 | +0.24(+1.02%) |
Sep 02, 2010 | 23.58 | 23.76 | 23.55 | 23.69 | 666 | +0.08(+0.32%) |