Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.62 | 24.66 | 24.42 | 24.55 | 2,014,245 | -0.26(-1.04%) |
Oct 28, 2010 | 24.79 | 24.89 | 24.58 | 24.80 | 1,558,492 | +0.10(+0.40%) |
Oct 27, 2010 | 24.62 | 24.71 | 24.40 | 24.70 | 1,262,295 | +0.13(+0.51%) |
Oct 25, 2010 | 24.76 | 24.84 | 24.56 | 24.58 | 1,602,580 | -0.06(-0.23%) |
Oct 22, 2010 | 24.75 | 24.80 | 24.46 | 24.64 | 1,679,008 | -0.03(-0.13%) |
Oct 21, 2010 | 24.90 | 24.98 | 24.52 | 24.67 | 1,064,466 | -0.15(-0.61%) |
Oct 20, 2010 | 24.63 | 24.99 | 24.57 | 24.82 | 1,366,625 | +0.20(+0.81%) |
Oct 19, 2010 | 24.59 | 24.90 | 24.51 | 24.62 | 1,863,638 | -0.19(-0.78%) |
Oct 18, 2010 | 24.69 | 24.92 | 24.69 | 24.81 | 1,161,766 | +0.08(+0.34%) |
Oct 15, 2010 | 24.81 | 24.82 | 24.56 | 24.73 | 3,970,377 | +0.12(+0.49%) |
Oct 14, 2010 | 24.72 | 24.86 | 24.53 | 24.61 | 1,128,128 | -0.11(-0.45%) |
Oct 13, 2010 | 24.81 | 24.85 | 24.68 | 24.72 | 2,458,294 | +0.06(+0.23%) |
Oct 12, 2010 | 24.87 | 24.87 | 24.59 | 24.66 | 1,639,840 | -0.24(-0.97%) |
Oct 11, 2010 | 24.77 | 25.02 | 24.77 | 24.90 | 1,376,877 | +0.12(+0.47%) |
Oct 08, 2010 | 24.79 | 24.84 | 24.59 | 24.79 | 2,015,205 | +0.20(+0.83%) |
Oct 07, 2010 | 24.69 | 24.76 | 24.53 | 24.58 | 1,741,642 | -0.02(-0.06%) |
Oct 06, 2010 | 24.68 | 24.81 | 24.51 | 24.60 | 1,838,652 | -0.08(-0.32%) |
Oct 05, 2010 | 24.52 | 24.69 | 24.39 | 24.68 | 2,717,330 | +0.35(+1.45%) |
Oct 04, 2010 | 24.37 | 24.53 | 24.23 | 24.33 | 2,104,099 | -0.07(-0.30%) |
Oct 01, 2010 | 24.40 | 24.50 | 24.11 | 24.40 | 3,449,305 | +0.29(+1.20%) |
Sep 30, 2010 | 24.11 | 24.45 | 24.03 | 24.11 | 3,966 | -0.12(-0.51%) |
Sep 29, 2010 | 24.06 | 24.27 | 24.01 | 24.23 | 2,347,099 | +0.09(+0.39%) |
Sep 28, 2010 | 24.17 | 24.19 | 23.88 | 24.14 | 2,598,708 | -0.02(-0.07%) |
Sep 27, 2010 | 24.11 | 24.22 | 23.93 | 24.15 | 2,218,727 | +0.09(+0.37%) |
Sep 24, 2010 | 24.02 | 24.25 | 23.98 | 24.06 | 2,086,895 | +0.19(+0.81%) |
Sep 23, 2010 | 23.87 | 24.17 | 23.84 | 23.87 | 264 | -0.34(-1.41%) |
Sep 22, 2010 | 24.05 | 24.39 | 24.04 | 24.21 | 2,683,931 | +0.07(+0.28%) |
Sep 21, 2010 | 24.47 | 24.51 | 24.02 | 24.14 | 571 | -0.29(-1.20%) |
Sep 20, 2010 | 24.31 | 24.52 | 24.29 | 24.44 | 2,808,333 | +0.13(+0.52%) |
Sep 17, 2010 | 24.31 | 24.70 | 24.27 | 24.31 | 4,211,928 | -0.69(-2.77%) |
Sep 15, 2010 | 24.85 | 25.12 | 24.85 | 25.00 | 3,433,560 | -0.03(-0.12%) |
Sep 14, 2010 | 24.77 | 25.11 | 24.70 | 25.03 | 2,910,130 | +0.21(+0.86%) |
Sep 13, 2010 | 24.77 | 24.88 | 24.58 | 24.82 | 2,439,181 | +0.19(+0.78%) |
Sep 10, 2010 | 24.40 | 24.68 | 24.21 | 24.63 | 3,098,826 | +0.19(+0.79%) |
Sep 09, 2010 | 24.54 | 24.57 | 24.38 | 24.44 | 1,720,099 | +0.08(+0.32%) |
Sep 08, 2010 | 24.50 | 24.57 | 24.27 | 24.36 | 6,088,278 | -0.12(-0.49%) |
Sep 07, 2010 | 24.49 | 24.59 | 24.33 | 24.48 | 344 | -0.19(-0.76%) |
Sep 03, 2010 | 24.76 | 24.80 | 24.49 | 24.67 | 1,855,113 | +0.06(+0.23%) |
Sep 02, 2010 | 24.90 | 24.90 | 24.47 | 24.61 | 479 | -0.21(-0.84%) |
Sep 01, 2010 | 24.48 | 24.88 | 24.43 | 24.82 | 3,365,657 | +0.50(+2.07%) |
Aug 31, 2010 | 24.27 | 24.41 | 23.94 | 24.31 | 7,690 | +0.11(+0.47%) |
Aug 30, 2010 | 24.36 | 24.53 | 24.16 | 24.20 | 1,604,790 | -0.25(-1.04%) |
Aug 27, 2010 | 24.32 | 24.52 | 23.85 | 24.45 | 2,203,078 | +0.36(+1.51%) |
Aug 26, 2010 | 24.08 | 24.20 | 23.87 | 24.09 | 385 | +0.14(+0.58%) |
Aug 25, 2010 | 23.80 | 24.03 | 23.61 | 23.95 | 2,615,148 | +0.01(+0.02%) |
Aug 24, 2010 | 23.73 | 24.13 | 23.68 | 23.94 | 431 | -0.01(-0.02%) |
Aug 23, 2010 | 23.87 | 24.17 | 23.84 | 23.95 | 1,406,658 | +0.13(+0.54%) |
Aug 20, 2010 | 23.58 | 23.87 | 23.50 | 23.82 | 1,842,747 | +0.03(+0.11%) |
Aug 19, 2010 | 24.04 | 24.06 | 23.61 | 23.79 | 431 | -0.30(-1.25%) |
Aug 18, 2010 | 24.21 | 24.22 | 23.91 | 24.09 | 4,144,181 | -0.09(-0.36%) |
Aug 17, 2010 | 24.25 | 24.31 | 24.11 | 24.18 | 3,983,315 | +0.10(+0.43%) |
Aug 16, 2010 | 23.86 | 24.12 | 23.66 | 24.08 | 2,298,032 | +0.10(+0.43%) |
Aug 13, 2010 | 23.98 | 24.21 | 23.81 | 23.98 | 1,539,452 | +0.02(+0.07%) |
Aug 12, 2010 | 23.44 | 24.17 | 23.44 | 23.96 | 2,468,208 | -0.03(-0.11%) |
Aug 11, 2010 | 24.28 | 24.28 | 23.95 | 23.99 | 923 | -0.54(-2.20%) |
Aug 10, 2010 | 24.40 | 24.65 | 24.19 | 24.53 | 3,182,688 | -0.03(-0.13%) |
Aug 09, 2010 | 24.36 | 24.83 | 24.33 | 24.56 | 2,308,461 | +0.26(+1.07%) |
Aug 06, 2010 | 24.30 | 24.36 | 23.98 | 24.30 | 2,991,325 | +0.02(+0.09%) |
Aug 05, 2010 | 24.02 | 24.30 | 23.95 | 24.28 | 2,121,179 | +0.18(+0.73%) |
Aug 04, 2010 | 24.06 | 24.16 | 23.86 | 24.10 | 2,987,574 | +0.09(+0.37%) |
Aug 03, 2010 | 24.02 | 24.13 | 23.93 | 24.01 | 2,862,305 | -0.12(-0.52%) |