Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.37 | 26.37 | 25.70 | 26.03 | 136,573 | -0.39(-1.46%) |
Oct 28, 2010 | 26.52 | 26.55 | 25.75 | 26.41 | 229,198 | +0.20(+0.77%) |
Oct 27, 2010 | 26.23 | 26.51 | 25.96 | 26.21 | 154,293 | -0.47(-1.77%) |
Oct 25, 2010 | 26.99 | 27.23 | 26.56 | 26.68 | 131,809 | -0.15(-0.57%) |
Oct 22, 2010 | 26.70 | 26.88 | 26.45 | 26.84 | 72,978 | +0.17(+0.65%) |
Oct 21, 2010 | 27.04 | 27.14 | 26.21 | 26.66 | 98,250 | -0.22(-0.82%) |
Oct 20, 2010 | 26.57 | 27.20 | 26.51 | 26.88 | 70,685 | +0.45(+1.71%) |
Oct 19, 2010 | 26.74 | 27.01 | 26.28 | 26.43 | 104,551 | -0.72(-2.66%) |
Oct 18, 2010 | 26.22 | 27.17 | 26.10 | 27.15 | 120,234 | +0.91(+3.45%) |
Oct 15, 2010 | 27.09 | 27.19 | 26.04 | 26.25 | 466,159 | -0.66(-2.44%) |
Oct 14, 2010 | 26.94 | 27.15 | 26.62 | 26.90 | 112,170 | +0.01(+0.04%) |
Oct 13, 2010 | 26.70 | 27.14 | 26.54 | 26.89 | 134,026 | +0.32(+1.20%) |
Oct 12, 2010 | 26.66 | 26.76 | 26.37 | 26.58 | 89,310 | -0.11(-0.40%) |
Oct 11, 2010 | 26.88 | 26.88 | 26.30 | 26.68 | 123,760 | -0.14(-0.54%) |
Oct 08, 2010 | 26.83 | 26.99 | 26.04 | 26.83 | 108,801 | +0.77(+2.96%) |
Oct 07, 2010 | 26.51 | 26.70 | 26.02 | 26.06 | 597 | -0.29(-1.10%) |
Oct 06, 2010 | 26.18 | 26.43 | 26.07 | 26.34 | 146,706 | +0.08(+0.29%) |
Oct 05, 2010 | 26.10 | 26.34 | 25.79 | 26.27 | 217,868 | +0.43(+1.68%) |
Oct 04, 2010 | 25.80 | 25.99 | 25.59 | 25.83 | 203,742 | +0.02(+0.07%) |
Oct 01, 2010 | 25.81 | 25.87 | 25.50 | 25.81 | 146,759 | +0.27(+1.05%) |
Sep 30, 2010 | 25.54 | 25.77 | 25.07 | 25.55 | 4,113 | +0.10(+0.39%) |
Sep 29, 2010 | 25.47 | 25.87 | 25.36 | 25.45 | 201,743 | -0.13(-0.53%) |
Sep 28, 2010 | 25.19 | 25.61 | 24.81 | 25.58 | 282 | +0.52(+2.08%) |
Sep 27, 2010 | 25.16 | 25.19 | 24.79 | 25.06 | 117,015 | -0.07(-0.27%) |
Sep 24, 2010 | 24.72 | 25.17 | 24.46 | 25.13 | 161,478 | +0.75(+3.08%) |
Sep 23, 2010 | 24.01 | 24.64 | 24.01 | 24.38 | 1,166 | +0.14(+0.60%) |
Sep 22, 2010 | 24.13 | 24.35 | 23.92 | 24.23 | 125,911 | +0.09(+0.36%) |
Sep 21, 2010 | 24.22 | 24.51 | 23.94 | 24.15 | 195,765 | -0.01(-0.04%) |
Sep 20, 2010 | 23.69 | 24.18 | 23.43 | 24.15 | 176,728 | +0.47(+1.99%) |
Sep 17, 2010 | 23.68 | 24.06 | 23.48 | 23.68 | 371,932 | +0.07(+0.29%) |
Sep 15, 2010 | 23.64 | 23.82 | 23.43 | 23.62 | 202,281 | -0.09(-0.37%) |
Sep 14, 2010 | 23.36 | 23.85 | 23.36 | 23.70 | 251,381 | +0.31(+1.32%) |
Sep 13, 2010 | 23.37 | 23.49 | 23.14 | 23.39 | 188,545 | +0.29(+1.25%) |
Sep 10, 2010 | 23.05 | 23.34 | 22.83 | 23.10 | 155,702 | +0.19(+0.84%) |
Sep 09, 2010 | 23.09 | 23.09 | 22.64 | 22.91 | 67,579 | +0.13(+0.59%) |
Sep 08, 2010 | 23.23 | 23.52 | 22.72 | 22.78 | 117,466 | -0.38(-1.62%) |
Sep 07, 2010 | 23.40 | 23.47 | 23.01 | 23.15 | 950 | -0.30(-1.27%) |
Sep 03, 2010 | 23.39 | 23.52 | 23.03 | 23.45 | 85,570 | +0.32(+1.37%) |
Sep 02, 2010 | 22.75 | 23.20 | 22.59 | 23.13 | 577 | +0.35(+1.52%) |
Sep 01, 2010 | 22.33 | 22.80 | 22.05 | 22.79 | 156,220 | +0.64(+2.87%) |
Aug 31, 2010 | 22.11 | 22.39 | 21.92 | 22.15 | 830 | +0.00(+0.00%) |
Aug 30, 2010 | 22.57 | 22.62 | 22.11 | 22.15 | 95,608 | -0.53(-2.34%) |
Aug 27, 2010 | 22.68 | 22.71 | 21.97 | 22.68 | 185,881 | +0.59(+2.66%) |
Aug 26, 2010 | 22.71 | 22.88 | 22.07 | 22.09 | 770 | -0.53(-2.34%) |
Aug 25, 2010 | 22.01 | 22.73 | 21.98 | 22.62 | 659 | +0.42(+1.91%) |
Aug 24, 2010 | 22.38 | 22.55 | 21.77 | 22.20 | 2,678 | -0.40(-1.75%) |
Aug 23, 2010 | 23.18 | 23.32 | 22.58 | 22.59 | 115,658 | -0.53(-2.29%) |
Aug 20, 2010 | 23.49 | 23.74 | 22.90 | 23.12 | 164,337 | -0.52(-2.20%) |
Aug 19, 2010 | 24.16 | 24.29 | 23.25 | 23.64 | 2,302 | -0.67(-2.77%) |
Aug 18, 2010 | 23.84 | 24.55 | 23.67 | 24.32 | 10,321 | +0.53(+2.23%) |
Aug 17, 2010 | 23.47 | 24.22 | 23.45 | 23.79 | 1,590 | +0.47(+2.02%) |
Aug 16, 2010 | 23.10 | 23.70 | 22.89 | 23.32 | 120,895 | +0.18(+0.79%) |
Aug 13, 2010 | 23.13 | 23.47 | 22.87 | 23.13 | 187,395 | -0.28(-1.19%) |
Aug 12, 2010 | 23.55 | 23.77 | 23.30 | 23.41 | 358,250 | -0.40(-1.70%) |
Aug 11, 2010 | 24.18 | 24.21 | 23.74 | 23.82 | 296,471 | -0.71(-2.91%) |
Aug 10, 2010 | 24.09 | 24.65 | 23.75 | 24.53 | 314,596 | +0.24(+0.99%) |
Aug 09, 2010 | 24.23 | 24.42 | 23.99 | 24.29 | 149,156 | +0.17(+0.72%) |
Aug 06, 2010 | 24.12 | 24.19 | 23.78 | 24.12 | 236,475 | +0.02(+0.08%) |
Aug 05, 2010 | 24.13 | 24.31 | 23.86 | 24.10 | 250,857 | -0.12(-0.48%) |
Aug 04, 2010 | 23.01 | 24.21 | 22.99 | 24.21 | 416,032 | +1.20(+5.23%) |
Aug 03, 2010 | 22.95 | 23.36 | 22.76 | 23.01 | 213,661 | -0.10(-0.42%) |