Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.55 | 28.71 | 28.39 | 28.62 | 397,189 | +0.19(+0.68%) |
Oct 28, 2010 | 28.48 | 28.63 | 28.18 | 28.43 | 461,093 | -0.01(-0.02%) |
Oct 27, 2010 | 28.59 | 28.62 | 27.76 | 28.43 | 605,684 | +0.24(+0.84%) |
Oct 25, 2010 | 28.10 | 28.39 | 28.10 | 28.20 | 586,899 | +0.39(+1.41%) |
Oct 22, 2010 | 27.70 | 28.32 | 27.70 | 27.80 | 348,762 | -0.40(-1.41%) |
Oct 21, 2010 | 28.40 | 28.49 | 27.96 | 28.20 | 746,704 | -0.04(-0.16%) |
Oct 20, 2010 | 27.38 | 28.31 | 27.37 | 28.25 | 786,293 | +0.56(+2.02%) |
Oct 19, 2010 | 27.55 | 27.76 | 27.33 | 27.69 | 699,162 | -0.37(-1.32%) |
Oct 18, 2010 | 28.07 | 28.21 | 27.80 | 28.06 | 574,634 | -0.12(-0.43%) |
Oct 15, 2010 | 28.50 | 28.52 | 27.90 | 28.18 | 791,040 | +0.07(+0.24%) |
Oct 14, 2010 | 27.94 | 28.18 | 27.81 | 28.11 | 1,056,684 | +0.09(+0.34%) |
Oct 13, 2010 | 27.72 | 28.05 | 27.68 | 28.02 | 903,848 | +0.67(+2.44%) |
Oct 12, 2010 | 27.40 | 27.48 | 27.13 | 27.35 | 1,069,167 | -0.03(-0.10%) |
Oct 11, 2010 | 27.25 | 27.89 | 27.25 | 27.38 | 1,599,728 | +0.28(+1.02%) |
Oct 08, 2010 | 27.10 | 27.23 | 26.38 | 27.10 | 1,630,233 | +0.77(+2.92%) |
Oct 07, 2010 | 26.55 | 26.76 | 26.28 | 26.33 | 669,569 | -0.21(-0.79%) |
Oct 06, 2010 | 26.52 | 26.86 | 26.46 | 26.54 | 731,876 | +0.00(+0.00%) |
Oct 05, 2010 | 26.27 | 26.66 | 25.96 | 26.54 | 1,009,463 | +0.64(+2.45%) |
Oct 04, 2010 | 26.45 | 26.84 | 25.86 | 25.91 | 1,581,609 | -0.66(-2.48%) |
Oct 01, 2010 | 26.57 | 26.90 | 26.48 | 26.57 | 1,196,242 | -0.09(-0.33%) |
Sep 30, 2010 | 26.64 | 27.01 | 26.34 | 26.65 | 2,114,168 | +0.02(+0.08%) |
Sep 29, 2010 | 27.18 | 27.35 | 26.52 | 26.63 | 2,685,285 | -0.97(-3.50%) |
Sep 28, 2010 | 27.24 | 27.60 | 27.11 | 27.60 | 1,316,115 | +0.40(+1.48%) |
Sep 27, 2010 | 26.75 | 27.32 | 26.73 | 27.20 | 1,039,058 | +0.48(+1.78%) |
Sep 24, 2010 | 26.78 | 26.94 | 26.64 | 26.72 | 739,110 | +0.18(+0.69%) |
Sep 23, 2010 | 26.39 | 26.79 | 26.39 | 26.54 | 818,920 | -0.15(-0.58%) |
Sep 22, 2010 | 26.47 | 26.84 | 26.47 | 26.69 | 931,921 | +0.05(+0.19%) |
Sep 21, 2010 | 26.97 | 27.03 | 26.55 | 26.64 | 1,004,359 | -0.31(-1.17%) |
Sep 20, 2010 | 26.66 | 27.07 | 26.56 | 26.96 | 730,859 | +0.36(+1.37%) |
Sep 17, 2010 | 26.59 | 27.12 | 26.57 | 26.59 | 699,043 | -0.08(-0.31%) |
Sep 15, 2010 | 26.52 | 26.70 | 26.38 | 26.68 | 982,872 | +0.03(+0.12%) |
Sep 14, 2010 | 26.11 | 26.71 | 26.02 | 26.64 | 1,155,688 | +0.50(+1.90%) |
Sep 13, 2010 | 25.78 | 26.15 | 25.73 | 26.15 | 862,092 | +0.53(+2.07%) |
Sep 10, 2010 | 25.77 | 25.85 | 25.51 | 25.62 | 1,068,333 | -0.11(-0.43%) |
Sep 09, 2010 | 25.69 | 25.94 | 25.69 | 25.73 | 596,418 | +0.12(+0.47%) |
Sep 08, 2010 | 25.06 | 25.68 | 25.06 | 25.60 | 675,417 | +0.48(+1.91%) |
Sep 07, 2010 | 25.28 | 25.28 | 24.87 | 25.12 | 7,891 | -0.07(-0.26%) |
Sep 03, 2010 | 25.20 | 25.41 | 25.05 | 25.19 | 1,176,525 | +0.25(+1.00%) |
Sep 02, 2010 | 24.79 | 24.99 | 24.41 | 24.94 | 374 | +0.70(+2.89%) |
Sep 01, 2010 | 23.92 | 24.26 | 23.86 | 24.24 | 1,223,748 | +0.72(+3.08%) |
Aug 31, 2010 | 23.52 | 23.69 | 23.10 | 23.52 | 904 | -0.12(-0.51%) |
Aug 30, 2010 | 23.92 | 23.97 | 23.57 | 23.64 | 531,376 | -0.12(-0.51%) |
Aug 27, 2010 | 23.77 | 23.85 | 23.34 | 23.76 | 735,749 | +0.29(+1.25%) |
Aug 26, 2010 | 23.54 | 23.86 | 23.12 | 23.47 | 640,247 | -0.07(-0.28%) |
Aug 25, 2010 | 23.49 | 23.59 | 23.10 | 23.53 | 933,682 | -0.19(-0.79%) |
Aug 24, 2010 | 23.38 | 23.91 | 23.24 | 23.72 | 1,117,994 | -0.27(-1.11%) |
Aug 23, 2010 | 24.05 | 24.24 | 23.86 | 23.99 | 974,650 | +0.16(+0.67%) |
Aug 20, 2010 | 23.42 | 23.82 | 23.33 | 23.82 | 732,909 | +0.09(+0.37%) |
Aug 19, 2010 | 23.76 | 24.01 | 23.44 | 23.74 | 361 | -0.13(-0.56%) |
Aug 18, 2010 | 23.62 | 24.06 | 23.62 | 23.87 | 1,681,335 | +0.35(+1.48%) |
Aug 17, 2010 | 23.14 | 23.66 | 23.00 | 23.52 | 3,864,093 | +1.59(+7.26%) |
Aug 16, 2010 | 21.79 | 22.02 | 21.75 | 21.93 | 402,249 | +0.14(+0.66%) |
Aug 13, 2010 | 21.79 | 22.05 | 21.70 | 21.79 | 288,785 | -0.13(-0.58%) |
Aug 12, 2010 | 21.34 | 22.08 | 21.19 | 21.91 | 513,763 | +0.35(+1.61%) |
Aug 11, 2010 | 21.72 | 21.73 | 21.41 | 21.57 | 787,457 | -0.60(-2.69%) |
Aug 10, 2010 | 22.21 | 22.32 | 21.80 | 22.16 | 709,777 | -0.23(-1.01%) |
Aug 09, 2010 | 22.57 | 22.65 | 22.29 | 22.39 | 592,487 | -0.06(-0.25%) |
Aug 06, 2010 | 22.44 | 22.54 | 22.21 | 22.44 | 985,535 | +0.17(+0.77%) |
Aug 05, 2010 | 21.92 | 22.32 | 21.84 | 22.27 | 2,085,613 | +0.52(+2.39%) |
Aug 04, 2010 | 21.64 | 21.79 | 21.48 | 21.75 | 3,011 | +0.21(+0.97%) |
Aug 03, 2010 | 21.32 | 21.64 | 21.16 | 21.54 | 199 | +0.16(+0.75%) |