Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.53 | 28.63 | 28.48 | 28.60 | 86,733 | +0.05(+0.16%) |
Oct 28, 2010 | 28.60 | 28.60 | 28.43 | 28.55 | 99,859 | +0.06(+0.20%) |
Oct 27, 2010 | 28.35 | 28.50 | 28.23 | 28.50 | 139,760 | +0.15(+0.53%) |
Oct 25, 2010 | 28.39 | 28.39 | 28.23 | 28.35 | 108,782 | +0.07(+0.25%) |
Oct 22, 2010 | 28.29 | 28.34 | 28.18 | 28.28 | 82,640 | +0.02(+0.08%) |
Oct 21, 2010 | 28.31 | 28.34 | 28.12 | 28.25 | 96,389 | +0.05(+0.18%) |
Oct 20, 2010 | 28.13 | 28.28 | 27.96 | 28.20 | 105,239 | +0.09(+0.33%) |
Oct 19, 2010 | 28.19 | 28.25 | 27.94 | 28.11 | 89,267 | -0.02(-0.08%) |
Oct 18, 2010 | 28.23 | 28.47 | 28.13 | 28.13 | 99,137 | -0.15(-0.53%) |
Oct 15, 2010 | 28.58 | 28.58 | 28.04 | 28.28 | 86,361 | -0.24(-0.85%) |
Oct 14, 2010 | 28.20 | 28.53 | 28.20 | 28.53 | 364,396 | +0.26(+0.93%) |
Oct 13, 2010 | 28.35 | 28.43 | 28.14 | 28.26 | 124,918 | +0.06(+0.23%) |
Oct 12, 2010 | 28.07 | 28.20 | 28.00 | 28.20 | 182,310 | +0.03(+0.10%) |
Oct 11, 2010 | 28.13 | 28.17 | 28.07 | 28.17 | 127,614 | +0.07(+0.25%) |
Oct 08, 2010 | 28.10 | 28.13 | 27.84 | 28.10 | 62,787 | +0.13(+0.46%) |
Oct 07, 2010 | 27.90 | 28.00 | 27.77 | 27.97 | 244,467 | +0.22(+0.80%) |
Oct 06, 2010 | 28.01 | 28.04 | 27.74 | 27.75 | 1,246,879 | -0.27(-0.97%) |
Oct 05, 2010 | 27.78 | 28.02 | 27.78 | 28.02 | 187,934 | +0.39(+1.40%) |
Oct 04, 2010 | 27.80 | 27.85 | 27.63 | 27.63 | 70,586 | -0.21(-0.77%) |
Oct 01, 2010 | 27.85 | 27.90 | 27.75 | 27.85 | 55,318 | +0.09(+0.33%) |
Sep 30, 2010 | 27.93 | 27.98 | 27.75 | 27.75 | 131,103 | -0.10(-0.36%) |
Sep 29, 2010 | 27.92 | 27.99 | 27.83 | 27.85 | 101,215 | -0.04(-0.13%) |
Sep 28, 2010 | 27.96 | 27.96 | 27.75 | 27.89 | 165,196 | +0.04(+0.15%) |
Sep 27, 2010 | 27.92 | 27.97 | 27.79 | 27.85 | 203,552 | +0.01(+0.05%) |
Sep 24, 2010 | 27.79 | 27.90 | 27.60 | 27.83 | 96,112 | +0.27(+0.98%) |
Sep 23, 2010 | 27.61 | 27.75 | 27.56 | 27.56 | 246,638 | -0.14(-0.49%) |
Sep 22, 2010 | 27.79 | 27.82 | 27.65 | 27.70 | 68,161 | -0.03(-0.10%) |
Sep 21, 2010 | 27.80 | 27.88 | 27.69 | 27.73 | 135,801 | -0.04(-0.13%) |
Sep 20, 2010 | 27.65 | 27.87 | 27.65 | 27.76 | 172,366 | +0.01(+0.05%) |
Sep 17, 2010 | 27.75 | 27.83 | 27.70 | 27.75 | 59,013 | +0.06(+0.23%) |
Sep 15, 2010 | 27.60 | 27.71 | 27.55 | 27.68 | 106,381 | +0.06(+0.23%) |
Sep 14, 2010 | 27.57 | 27.75 | 27.49 | 27.62 | 742,189 | +0.01(+0.03%) |
Sep 13, 2010 | 27.63 | 27.67 | 27.39 | 27.61 | 56,454 | +0.29(+1.07%) |
Sep 10, 2010 | 27.45 | 27.50 | 27.32 | 27.32 | 109,971 | -0.11(-0.42%) |
Sep 09, 2010 | 27.38 | 27.81 | 27.30 | 27.43 | 181,434 | +0.08(+0.29%) |
Sep 08, 2010 | 27.20 | 27.38 | 27.18 | 27.35 | 350,058 | +0.19(+0.71%) |
Sep 07, 2010 | 27.14 | 27.25 | 27.07 | 27.16 | 41,989 | -0.01(-0.05%) |
Sep 03, 2010 | 27.38 | 27.38 | 27.12 | 27.18 | 72,033 | +0.08(+0.29%) |
Sep 02, 2010 | 27.11 | 27.11 | 26.92 | 27.10 | 60,206 | +0.11(+0.42%) |
Sep 01, 2010 | 26.71 | 27.04 | 26.41 | 26.98 | 76,677 | +0.33(+1.23%) |
Aug 31, 2010 | 26.75 | 26.80 | 26.48 | 26.66 | 126,045 | +0.01(+0.03%) |
Aug 30, 2010 | 26.77 | 26.88 | 26.55 | 26.65 | 65,427 | -0.22(-0.82%) |
Aug 27, 2010 | 26.87 | 26.87 | 26.53 | 26.87 | 47,096 | +0.28(+1.05%) |
Aug 26, 2010 | 26.66 | 26.71 | 26.53 | 26.59 | 57,252 | +0.02(+0.07%) |
Aug 25, 2010 | 26.56 | 26.62 | 26.36 | 26.57 | 67,434 | +0.07(+0.28%) |
Aug 24, 2010 | 26.69 | 26.78 | 26.48 | 26.50 | 656,754 | -0.31(-1.17%) |
Aug 23, 2010 | 27.40 | 27.40 | 26.80 | 26.81 | 70,903 | -0.09(-0.35%) |
Aug 20, 2010 | 27.00 | 27.02 | 26.69 | 26.91 | 86,670 | -0.14(-0.50%) |
Aug 19, 2010 | 27.03 | 27.15 | 26.85 | 27.04 | 153,023 | -0.11(-0.39%) |
Aug 18, 2010 | 27.06 | 27.15 | 26.91 | 27.15 | 85,758 | +0.19(+0.69%) |
Aug 17, 2010 | 26.94 | 27.17 | 26.89 | 26.96 | 98,176 | +0.16(+0.61%) |
Aug 16, 2010 | 26.78 | 26.91 | 26.68 | 26.80 | 57,201 | +0.10(+0.37%) |
Aug 13, 2010 | 26.70 | 26.93 | 26.70 | 26.70 | 63,534 | -0.11(-0.43%) |
Aug 12, 2010 | 26.68 | 26.98 | 26.61 | 26.81 | 153,143 | +0.09(+0.35%) |
Aug 11, 2010 | 26.88 | 26.91 | 26.65 | 26.72 | 53,956 | -0.35(-1.29%) |
Aug 10, 2010 | 27.18 | 27.35 | 26.99 | 27.07 | 52,018 | -0.14(-0.52%) |
Aug 09, 2010 | 27.53 | 27.69 | 27.17 | 27.21 | 47,841 | -0.05(-0.18%) |
Aug 06, 2010 | 27.26 | 27.33 | 26.96 | 27.26 | 118,939 | -0.10(-0.37%) |
Aug 05, 2010 | 27.24 | 27.45 | 27.18 | 27.36 | 51,953 | -0.07(-0.26%) |
Aug 04, 2010 | 27.30 | 27.48 | 27.30 | 27.43 | 97,455 | +0.09(+0.31%) |
Aug 03, 2010 | 27.25 | 27.68 | 27.23 | 27.35 | 167,159 | +0.23(+0.84%) |