Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.75 | 25.96 | 25.58 | 25.68 | 49,073,644 | -0.36(-1.40%) |
Nov 29, 2010 | 25.74 | 26.17 | 25.49 | 26.04 | 44,998,684 | +0.28(+1.09%) |
Nov 26, 2010 | 25.90 | 26.09 | 25.76 | 25.76 | 18,661,222 | -0.45(-1.73%) |
Nov 24, 2010 | 25.99 | 26.21 | 26.21 | 26.21 | 35,335,032 | +0.25(+0.98%) |
Nov 23, 2010 | 26.11 | 26.25 | 25.83 | 25.96 | 51,411,316 | -0.49(-1.87%) |
Nov 22, 2010 | 26.83 | 26.86 | 26.25 | 26.45 | 48,210,464 | -0.62(-2.28%) |
Nov 19, 2010 | 27.07 | 27.23 | 26.97 | 27.07 | 38,637,908 | -0.17(-0.63%) |
Nov 18, 2010 | 27.18 | 27.48 | 27.04 | 27.24 | 45,109,336 | +0.33(+1.22%) |
Nov 17, 2010 | 27.19 | 27.26 | 26.78 | 26.91 | 46,597,764 | -0.30(-1.09%) |
Nov 16, 2010 | 27.30 | 27.46 | 26.82 | 27.21 | 66,422,828 | -0.15(-0.55%) |
Nov 15, 2010 | 27.35 | 27.92 | 27.28 | 27.36 | 41,821,556 | +0.15(+0.56%) |
Nov 12, 2010 | 27.38 | 27.66 | 27.05 | 27.21 | 48,773,996 | -0.28(-1.02%) |
Nov 11, 2010 | 27.66 | 27.78 | 27.37 | 27.49 | 37,120,432 | -0.42(-1.50%) |
Nov 10, 2010 | 27.39 | 27.92 | 27.20 | 27.91 | 51,768,252 | +0.50(+1.83%) |
Nov 09, 2010 | 27.77 | 27.94 | 27.29 | 27.41 | 47,713,852 | -0.42(-1.51%) |
Nov 08, 2010 | 28.07 | 28.30 | 27.62 | 27.83 | 47,991,064 | -0.30(-1.05%) |
Nov 05, 2010 | 27.40 | 28.40 | 27.33 | 28.12 | 110,176,760 | +0.78(+2.86%) |
Nov 04, 2010 | 26.20 | 27.37 | 26.01 | 27.34 | 112,876,264 | +1.43(+5.51%) |
Nov 03, 2010 | 25.40 | 25.99 | 25.39 | 25.91 | 51,368,908 | +0.52(+2.06%) |
Nov 02, 2010 | 25.78 | 25.81 | 25.30 | 25.39 | 57,985,408 | -0.32(-1.23%) |
Nov 01, 2010 | 25.84 | 26.10 | 25.49 | 25.71 | 53,759,364 | -0.14(-0.56%) |
Oct 29, 2010 | 25.73 | 25.93 | 25.64 | 25.85 | 28,828,168 | +0.16(+0.61%) |
Oct 28, 2010 | 25.90 | 26.08 | 25.64 | 25.69 | 44,551,536 | -0.10(-0.37%) |
Oct 27, 2010 | 25.46 | 25.85 | 25.42 | 25.79 | 44,790,344 | +0.32(+1.27%) |
Oct 25, 2010 | 26.08 | 26.15 | 25.42 | 25.46 | 55,091,868 | -0.43(-1.67%) |
Oct 22, 2010 | 25.76 | 25.95 | 25.64 | 25.90 | 36,221,676 | +0.00(+0.00%) |
Oct 21, 2010 | 26.23 | 26.38 | 24.87 | 25.90 | 55,695,132 | -0.27(-1.05%) |
Oct 20, 2010 | 26.10 | 26.31 | 25.73 | 26.17 | 63,312,588 | +0.28(+1.09%) |
Oct 19, 2010 | 26.04 | 26.55 | 25.76 | 25.89 | 102,735,184 | -0.36(-1.39%) |
Oct 18, 2010 | 25.52 | 26.28 | 25.42 | 26.25 | 80,207,576 | +0.73(+2.88%) |
Oct 15, 2010 | 26.70 | 26.75 | 25.10 | 25.52 | 207,122,000 | -1.08(-4.05%) |
Oct 14, 2010 | 26.96 | 27.05 | 26.17 | 26.60 | 111,348,432 | -0.77(-2.81%) |
Oct 13, 2010 | 27.93 | 27.97 | 27.19 | 27.37 | 101,316,112 | -0.38(-1.39%) |
Oct 12, 2010 | 27.11 | 27.81 | 27.11 | 27.75 | 56,413,344 | +0.46(+1.69%) |
Oct 11, 2010 | 27.15 | 27.42 | 27.07 | 27.29 | 35,805,288 | +0.29(+1.07%) |
Oct 08, 2010 | 27.00 | 27.33 | 26.88 | 27.00 | 41,020,312 | -0.14(-0.53%) |
Oct 07, 2010 | 27.55 | 27.70 | 26.93 | 27.15 | 17,512 | -0.26(-0.95%) |
Oct 06, 2010 | 27.18 | 27.53 | 27.08 | 27.41 | 45,940,948 | +0.20(+0.73%) |
Oct 05, 2010 | 26.76 | 27.35 | 26.84 | 27.21 | 115,975 | +0.45(+1.69%) |
Oct 04, 2010 | 26.78 | 27.16 | 26.59 | 26.76 | 56,605,432 | +0.13(+0.49%) |
Oct 01, 2010 | 26.63 | 26.82 | 26.27 | 26.63 | 56,808,488 | +0.51(+1.94%) |
Sep 30, 2010 | 26.41 | 26.72 | 26.04 | 26.12 | 79,962,200 | -0.23(-0.88%) |
Sep 29, 2010 | 26.61 | 26.67 | 26.11 | 26.35 | 64,427 | -0.37(-1.39%) |
Sep 28, 2010 | 27.00 | 27.03 | 26.49 | 26.72 | 396,127 | -0.09(-0.33%) |
Sep 27, 2010 | 27.13 | 27.22 | 26.76 | 26.81 | 37,436,772 | -0.46(-1.69%) |
Sep 24, 2010 | 27.11 | 27.30 | 26.96 | 27.27 | 42,059,388 | +0.45(+1.67%) |
Sep 23, 2010 | 26.82 | 27.24 | 26.75 | 26.82 | 9,735 | -0.58(-2.10%) |
Sep 22, 2010 | 27.74 | 28.02 | 27.27 | 27.40 | 50,251,608 | -0.45(-1.60%) |
Sep 21, 2010 | 28.34 | 28.47 | 27.76 | 27.85 | 10,781 | -0.41(-1.46%) |
Sep 20, 2010 | 27.61 | 28.34 | 27.46 | 28.26 | 48,648,032 | +0.78(+2.82%) |
Sep 17, 2010 | 27.48 | 28.18 | 27.44 | 27.48 | 66,960,148 | -0.63(-2.25%) |
Sep 15, 2010 | 27.79 | 28.22 | 27.68 | 28.11 | 37,022,496 | +0.18(+0.64%) |
Sep 14, 2010 | 28.11 | 28.29 | 27.76 | 27.94 | 42,213 | -0.27(-0.97%) |
Sep 13, 2010 | 27.88 | 28.45 | 27.88 | 28.21 | 60,642,004 | +0.93(+3.42%) |
Sep 10, 2010 | 27.39 | 27.61 | 27.22 | 27.28 | 31,968,464 | -0.23(-0.85%) |
Sep 09, 2010 | 27.39 | 27.66 | 26.84 | 27.51 | 60,964 | +0.67(+2.51%) |
Sep 08, 2010 | 26.30 | 27.05 | 26.30 | 26.84 | 205,773 | +0.58(+2.19%) |
Sep 07, 2010 | 26.57 | 26.65 | 26.22 | 26.26 | 67,487 | -0.61(-2.27%) |
Sep 03, 2010 | 26.39 | 26.87 | 26.39 | 26.87 | 49,756,400 | +0.69(+2.65%) |
Sep 02, 2010 | 25.96 | 26.21 | 25.72 | 26.18 | 78,766 | +0.31(+1.19%) |