Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.41 | 26.45 | 26.34 | 26.43 | 131,378 | +0.01(+0.02%) |
Oct 28, 2010 | 26.52 | 26.54 | 26.28 | 26.42 | 240,179 | +0.05(+0.18%) |
Oct 27, 2010 | 26.38 | 26.38 | 26.11 | 26.37 | 215,635 | -0.10(-0.38%) |
Oct 25, 2010 | 26.62 | 26.65 | 26.45 | 26.47 | 146,979 | +0.06(+0.21%) |
Oct 22, 2010 | 26.46 | 26.46 | 26.37 | 26.42 | 294,180 | +0.00(+0.00%) |
Oct 21, 2010 | 26.47 | 26.61 | 26.26 | 26.42 | 305,997 | +0.06(+0.21%) |
Oct 20, 2010 | 26.19 | 26.45 | 26.16 | 26.36 | 176,831 | +0.27(+1.02%) |
Oct 19, 2010 | 26.20 | 26.30 | 25.95 | 26.09 | 312,554 | -0.33(-1.26%) |
Oct 18, 2010 | 26.30 | 26.46 | 26.23 | 26.43 | 785,132 | +0.15(+0.58%) |
Oct 15, 2010 | 26.47 | 26.48 | 26.15 | 26.27 | 1,775,745 | -0.04(-0.15%) |
Oct 14, 2010 | 26.35 | 26.41 | 26.18 | 26.31 | 545,986 | -0.03(-0.12%) |
Oct 13, 2010 | 26.35 | 26.48 | 26.26 | 26.35 | 220,893 | +0.13(+0.50%) |
Oct 12, 2010 | 26.10 | 26.26 | 25.97 | 26.22 | 126,339 | +0.07(+0.28%) |
Oct 11, 2010 | 26.23 | 26.23 | 26.08 | 26.14 | 110,124 | -0.01(-0.03%) |
Oct 08, 2010 | 26.15 | 26.20 | 25.96 | 26.15 | 715,786 | +0.15(+0.58%) |
Oct 07, 2010 | 26.19 | 26.19 | 25.90 | 26.00 | 165,280 | -0.05(-0.20%) |
Oct 06, 2010 | 25.99 | 26.05 | 25.93 | 26.05 | 350,461 | +0.07(+0.25%) |
Oct 05, 2010 | 25.76 | 26.02 | 25.71 | 25.99 | 123,426 | +0.49(+1.93%) |
Oct 04, 2010 | 25.67 | 25.74 | 25.39 | 25.49 | 171,601 | -0.20(-0.79%) |
Oct 01, 2010 | 25.70 | 25.81 | 25.58 | 25.70 | 669,856 | +0.11(+0.44%) |
Sep 30, 2010 | 25.83 | 25.93 | 25.51 | 25.58 | 154,261 | -0.07(-0.28%) |
Sep 29, 2010 | 25.73 | 25.76 | 25.58 | 25.66 | 161,818 | -0.11(-0.41%) |
Sep 28, 2010 | 25.68 | 25.81 | 25.43 | 25.76 | 193,480 | +0.14(+0.54%) |
Sep 27, 2010 | 25.79 | 25.79 | 25.61 | 25.62 | 214,988 | -0.11(-0.43%) |
Sep 24, 2010 | 25.58 | 25.74 | 25.52 | 25.74 | 135,008 | +0.44(+1.73%) |
Sep 23, 2010 | 25.32 | 25.49 | 25.23 | 25.30 | 152,705 | -0.20(-0.80%) |
Sep 22, 2010 | 25.60 | 25.69 | 25.43 | 25.50 | 211,932 | -0.10(-0.37%) |
Sep 21, 2010 | 25.70 | 25.76 | 25.52 | 25.60 | 147,697 | -0.05(-0.18%) |
Sep 20, 2010 | 25.39 | 25.68 | 25.30 | 25.64 | 221,161 | +0.36(+1.42%) |
Sep 17, 2010 | 25.29 | 25.40 | 25.21 | 25.29 | 192,369 | +0.02(+0.08%) |
Sep 15, 2010 | 25.15 | 25.29 | 25.04 | 25.27 | 86,912 | +0.08(+0.34%) |
Sep 14, 2010 | 25.17 | 25.30 | 25.07 | 25.18 | 189,604 | -0.03(-0.13%) |
Sep 13, 2010 | 25.23 | 25.23 | 25.09 | 25.21 | 198,739 | +0.25(+1.02%) |
Sep 10, 2010 | 24.94 | 24.99 | 24.85 | 24.96 | 125,802 | +0.10(+0.42%) |
Sep 09, 2010 | 25.03 | 25.03 | 24.80 | 24.86 | 153,996 | +0.14(+0.55%) |
Sep 08, 2010 | 24.65 | 24.82 | 24.65 | 24.72 | 105,789 | +0.11(+0.45%) |
Sep 07, 2010 | 24.81 | 24.81 | 24.58 | 24.61 | 135,221 | -0.26(-1.05%) |
Sep 03, 2010 | 24.80 | 24.89 | 24.69 | 24.87 | 105,028 | +0.25(+1.03%) |
Sep 02, 2010 | 24.53 | 24.61 | 24.44 | 24.61 | 121,460 | +0.18(+0.72%) |
Sep 01, 2010 | 24.13 | 24.44 | 24.06 | 24.44 | 125,660 | +0.62(+2.60%) |
Aug 31, 2010 | 23.71 | 23.92 | 23.64 | 23.82 | 121,227 | -0.01(-0.04%) |
Aug 30, 2010 | 24.09 | 24.11 | 23.82 | 23.83 | 132,721 | -0.31(-1.28%) |
Aug 27, 2010 | 24.14 | 24.14 | 23.64 | 24.14 | 146,073 | +0.35(+1.45%) |
Aug 26, 2010 | 24.06 | 24.06 | 23.69 | 23.79 | 184,521 | -0.12(-0.49%) |
Aug 25, 2010 | 23.70 | 23.98 | 23.54 | 23.91 | 146,750 | +0.08(+0.33%) |
Aug 24, 2010 | 23.93 | 23.98 | 23.69 | 23.83 | 157,045 | -0.27(-1.14%) |
Aug 23, 2010 | 24.31 | 24.39 | 24.10 | 24.11 | 113,389 | -0.05(-0.19%) |
Aug 20, 2010 | 24.18 | 24.18 | 23.99 | 24.15 | 153,208 | -0.08(-0.35%) |
Aug 19, 2010 | 24.58 | 24.58 | 24.12 | 24.24 | 190,087 | -0.41(-1.67%) |
Aug 18, 2010 | 24.67 | 24.74 | 24.46 | 24.65 | 158,639 | +0.03(+0.11%) |
Aug 17, 2010 | 24.59 | 24.76 | 24.46 | 24.62 | 92,231 | +0.30(+1.23%) |
Aug 16, 2010 | 24.25 | 24.38 | 24.05 | 24.32 | 121,031 | -0.01(-0.05%) |
Aug 13, 2010 | 24.33 | 24.44 | 24.29 | 24.33 | 109,053 | -0.07(-0.29%) |
Aug 12, 2010 | 24.22 | 24.44 | 23.90 | 24.41 | 181,836 | -0.08(-0.35%) |
Aug 11, 2010 | 24.67 | 24.72 | 24.45 | 24.49 | 176,270 | -0.59(-2.37%) |
Aug 10, 2010 | 24.97 | 25.20 | 24.86 | 25.08 | 120,875 | -0.12(-0.47%) |
Aug 09, 2010 | 25.19 | 25.24 | 25.10 | 25.20 | 128,744 | +0.16(+0.62%) |
Aug 06, 2010 | 25.04 | 25.07 | 24.74 | 25.04 | 124,342 | -0.04(-0.18%) |
Aug 05, 2010 | 25.02 | 25.10 | 24.97 | 25.09 | 97,791 | -0.07(-0.26%) |
Aug 04, 2010 | 25.12 | 25.17 | 24.99 | 25.15 | 127,187 | +0.14(+0.55%) |
Aug 03, 2010 | 25.06 | 25.13 | 24.95 | 25.02 | 106,631 | -0.09(-0.36%) |