Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.12 | 23.41 | 23.00 | 23.05 | 882,484 | -0.11(-0.47%) |
Oct 28, 2010 | 23.68 | 23.70 | 22.90 | 23.16 | 1,720,618 | -0.44(-1.86%) |
Oct 27, 2010 | 24.25 | 24.25 | 23.39 | 23.60 | 2,781,212 | -7.60(-24.36%) |
Oct 25, 2010 | 31.08 | 31.70 | 30.78 | 31.20 | 1,255,200 | +0.42(+1.36%) |
Oct 22, 2010 | 30.47 | 30.93 | 30.43 | 30.78 | 318,097 | +0.39(+1.28%) |
Oct 21, 2010 | 30.54 | 31.16 | 30.06 | 30.39 | 512,952 | -0.05(-0.16%) |
Oct 20, 2010 | 29.88 | 30.55 | 29.77 | 30.44 | 483,692 | +0.73(+2.46%) |
Oct 19, 2010 | 30.15 | 30.65 | 29.51 | 29.71 | 704,039 | -0.63(-2.08%) |
Oct 18, 2010 | 30.33 | 30.79 | 30.20 | 30.34 | 399,150 | +0.00(+0.00%) |
Oct 15, 2010 | 30.23 | 30.49 | 29.71 | 30.34 | 639,117 | +0.46(+1.54%) |
Oct 14, 2010 | 30.25 | 30.60 | 29.52 | 29.88 | 813,436 | -0.33(-1.09%) |
Oct 13, 2010 | 28.56 | 30.56 | 28.39 | 30.21 | 1,321,047 | +1.91(+6.75%) |
Oct 12, 2010 | 28.69 | 28.73 | 28.09 | 28.30 | 483,445 | -0.41(-1.43%) |
Oct 11, 2010 | 28.53 | 28.90 | 28.41 | 28.71 | 285,110 | +0.23(+0.81%) |
Oct 08, 2010 | 28.48 | 28.55 | 28.14 | 28.48 | 458,734 | +0.29(+1.03%) |
Oct 07, 2010 | 28.32 | 28.47 | 28.05 | 28.19 | 327,559 | +0.03(+0.11%) |
Oct 06, 2010 | 28.34 | 28.52 | 27.84 | 28.16 | 482,091 | -0.30(-1.05%) |
Oct 05, 2010 | 27.79 | 28.52 | 27.79 | 28.46 | 2,175 | +0.86(+3.12%) |
Oct 04, 2010 | 28.18 | 28.26 | 27.41 | 27.60 | 449,284 | -0.76(-2.68%) |
Oct 01, 2010 | 28.36 | 28.57 | 28.00 | 28.36 | 363,189 | +0.46(+1.64%) |
Sep 30, 2010 | 27.90 | 28.89 | 27.51 | 27.90 | 6,370 | -0.41(-1.44%) |
Sep 29, 2010 | 27.96 | 28.35 | 27.74 | 28.31 | 653,089 | +0.25(+0.89%) |
Sep 28, 2010 | 27.93 | 28.09 | 27.13 | 28.06 | 397 | +0.18(+0.65%) |
Sep 27, 2010 | 27.85 | 28.36 | 27.81 | 27.88 | 505,618 | +0.00(+0.00%) |
Sep 24, 2010 | 27.15 | 27.88 | 26.97 | 27.88 | 693,937 | +1.23(+4.62%) |
Sep 23, 2010 | 26.77 | 27.28 | 26.53 | 26.65 | 1,648 | -0.55(-2.02%) |
Sep 22, 2010 | 27.08 | 27.68 | 26.90 | 27.20 | 720,765 | -0.09(-0.33%) |
Sep 21, 2010 | 26.73 | 27.48 | 26.66 | 27.29 | 783,792 | +0.56(+2.10%) |
Sep 20, 2010 | 26.01 | 26.83 | 25.65 | 26.73 | 460,940 | +0.88(+3.40%) |
Sep 17, 2010 | 25.85 | 26.07 | 25.34 | 25.85 | 548,702 | -0.02(-0.08%) |
Sep 15, 2010 | 25.87 | 26.01 | 25.48 | 25.87 | 365,503 | -0.10(-0.39%) |
Sep 14, 2010 | 26.02 | 26.34 | 25.73 | 25.97 | 541,838 | -0.16(-0.61%) |
Sep 13, 2010 | 25.74 | 26.27 | 25.52 | 26.13 | 738,990 | +0.78(+3.08%) |
Sep 10, 2010 | 24.87 | 25.47 | 24.84 | 25.35 | 612,334 | +0.60(+2.42%) |
Sep 09, 2010 | 24.80 | 25.03 | 24.40 | 24.75 | 366,095 | +0.42(+1.73%) |
Sep 08, 2010 | 24.63 | 24.78 | 24.17 | 24.33 | 527 | -0.20(-0.82%) |
Sep 07, 2010 | 25.29 | 25.29 | 24.48 | 24.53 | 2,219 | -0.97(-3.80%) |
Sep 03, 2010 | 25.45 | 25.57 | 24.94 | 25.50 | 616,495 | +0.58(+2.33%) |
Sep 02, 2010 | 23.75 | 24.99 | 23.51 | 24.92 | 774 | +0.94(+3.92%) |
Sep 01, 2010 | 22.80 | 23.99 | 22.80 | 23.98 | 767,462 | +1.63(+7.29%) |
Aug 31, 2010 | 22.34 | 22.64 | 22.00 | 22.35 | 1,000 | +0.06(+0.27%) |
Aug 30, 2010 | 22.73 | 23.03 | 22.29 | 22.29 | 489,992 | -0.62(-2.71%) |
Aug 27, 2010 | 21.88 | 22.97 | 21.47 | 22.91 | 577,377 | +0.82(+3.71%) |
Aug 26, 2010 | 22.25 | 22.66 | 21.94 | 22.09 | 939 | -0.07(-0.32%) |
Aug 25, 2010 | 22.12 | 22.31 | 21.73 | 22.16 | 930 | -0.24(-1.07%) |
Aug 24, 2010 | 22.11 | 22.56 | 21.75 | 22.40 | 3,779 | -0.09(-0.40%) |
Aug 23, 2010 | 22.97 | 23.16 | 22.48 | 22.49 | 554,377 | -0.22(-0.97%) |
Aug 20, 2010 | 23.10 | 23.23 | 22.24 | 22.71 | 805,972 | -0.77(-3.28%) |
Aug 19, 2010 | 23.96 | 23.99 | 23.33 | 23.48 | 4,303 | -0.68(-2.81%) |
Aug 18, 2010 | 23.77 | 24.25 | 23.36 | 24.16 | 14,506 | +0.28(+1.17%) |
Aug 17, 2010 | 23.59 | 24.24 | 23.46 | 23.88 | 2,634 | +0.64(+2.75%) |
Aug 16, 2010 | 22.81 | 23.69 | 22.53 | 23.24 | 653,227 | +0.21(+0.91%) |
Aug 13, 2010 | 23.03 | 23.41 | 22.62 | 23.03 | 840,485 | +0.10(+0.44%) |
Aug 12, 2010 | 23.00 | 23.43 | 22.68 | 22.93 | 920,790 | -0.53(-2.26%) |
Aug 11, 2010 | 24.00 | 24.01 | 23.08 | 23.46 | 1,191,194 | -0.88(-3.62%) |
Aug 10, 2010 | 24.95 | 25.14 | 24.05 | 24.34 | 1,071,076 | -1.19(-4.66%) |
Aug 09, 2010 | 25.08 | 25.68 | 25.03 | 25.53 | 625,133 | +0.71(+2.86%) |
Aug 06, 2010 | 24.82 | 25.00 | 24.36 | 24.82 | 1,456,946 | -0.65(-2.55%) |
Aug 05, 2010 | 26.11 | 26.11 | 25.42 | 25.47 | 1,083,932 | -0.83(-3.16%) |
Aug 04, 2010 | 26.71 | 26.71 | 25.70 | 26.30 | 344 | -0.29(-1.09%) |
Aug 03, 2010 | 27.26 | 27.39 | 26.57 | 26.59 | 443 | -0.83(-3.03%) |