Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.67 | 25.95 | 25.67 | 25.85 | 21,582 | -0.13(-0.50%) |
Oct 28, 2010 | 25.96 | 26.00 | 25.66 | 25.98 | 22,155 | +0.15(+0.58%) |
Oct 27, 2010 | 25.92 | 25.92 | 25.60 | 25.83 | 21,445 | -0.92(-3.44%) |
Oct 25, 2010 | 27.01 | 27.14 | 26.75 | 26.75 | 21,712 | -0.05(-0.19%) |
Oct 22, 2010 | 26.81 | 26.82 | 26.60 | 26.80 | 8,522 | +0.19(+0.71%) |
Oct 21, 2010 | 26.71 | 27.00 | 26.61 | 26.61 | 52,544 | +0.11(+0.42%) |
Oct 20, 2010 | 26.11 | 26.56 | 26.11 | 26.50 | 15,074 | +0.95(+3.72%) |
Oct 19, 2010 | 25.87 | 25.91 | 25.55 | 25.55 | 14,824 | -0.84(-3.18%) |
Oct 18, 2010 | 26.30 | 26.50 | 26.21 | 26.39 | 10,151 | +0.10(+0.38%) |
Oct 15, 2010 | 26.45 | 26.45 | 26.15 | 26.29 | 10,212 | -0.16(-0.60%) |
Oct 14, 2010 | 26.45 | 26.55 | 26.25 | 26.45 | 12,563 | +0.30(+1.15%) |
Oct 13, 2010 | 25.85 | 26.25 | 25.85 | 26.15 | 11,212 | +0.86(+3.40%) |
Oct 12, 2010 | 24.96 | 25.35 | 24.81 | 25.29 | 115,761 | -0.11(-0.43%) |
Oct 11, 2010 | 25.50 | 25.50 | 25.30 | 25.40 | 4,635 | -0.20(-0.78%) |
Oct 08, 2010 | 25.57 | 25.72 | 25.57 | 25.60 | 18,237 | +0.22(+0.87%) |
Oct 07, 2010 | 25.18 | 25.38 | 25.18 | 25.38 | 53,490 | -0.14(-0.55%) |
Oct 06, 2010 | 25.19 | 25.58 | 25.19 | 25.52 | 27,380 | +0.47(+1.88%) |
Oct 05, 2010 | 24.91 | 25.05 | 24.90 | 25.05 | 8,585 | +0.90(+3.73%) |
Oct 04, 2010 | 24.15 | 24.21 | 23.98 | 24.15 | 12,283 | -0.26(-1.07%) |
Oct 01, 2010 | 24.62 | 24.62 | 24.37 | 24.41 | 16,210 | -0.06(-0.25%) |
Sep 30, 2010 | 24.66 | 24.74 | 24.29 | 24.47 | 8,723 | -0.18(-0.73%) |
Sep 29, 2010 | 24.65 | 24.72 | 24.54 | 24.65 | 14,625 | -0.25(-1.00%) |
Sep 28, 2010 | 24.46 | 24.90 | 24.23 | 24.90 | 15,116 | +0.45(+1.84%) |
Sep 27, 2010 | 24.50 | 24.57 | 24.42 | 24.45 | 11,518 | -0.10(-0.41%) |
Sep 24, 2010 | 24.44 | 24.65 | 24.44 | 24.55 | 11,829 | +0.95(+4.03%) |
Sep 23, 2010 | 23.65 | 23.90 | 23.60 | 23.60 | 13,796 | -0.41(-1.71%) |
Sep 22, 2010 | 24.34 | 24.37 | 23.97 | 24.01 | 14,339 | -0.10(-0.41%) |
Sep 21, 2010 | 24.02 | 24.24 | 23.79 | 24.11 | 29,436 | +0.31(+1.30%) |
Sep 20, 2010 | 23.45 | 23.86 | 23.45 | 23.80 | 13,887 | +0.38(+1.62%) |
Sep 17, 2010 | 23.31 | 23.50 | 23.31 | 23.42 | 6,708 | +0.25(+1.08%) |
Sep 15, 2010 | 23.20 | 23.35 | 23.14 | 23.17 | 5,580 | -0.27(-1.15%) |
Sep 14, 2010 | 23.25 | 23.55 | 23.25 | 23.44 | 46,164 | +0.49(+2.14%) |
Sep 13, 2010 | 22.95 | 23.11 | 22.90 | 22.95 | 9,925 | +0.30(+1.32%) |
Sep 10, 2010 | 22.51 | 22.72 | 22.51 | 22.65 | 957,890 | +0.35(+1.57%) |
Sep 09, 2010 | 22.35 | 22.40 | 22.25 | 22.30 | 1,322,772 | +0.29(+1.32%) |
Sep 08, 2010 | 22.11 | 22.30 | 22.01 | 22.01 | 10,213 | +0.06(+0.27%) |
Sep 07, 2010 | 21.95 | 22.05 | 21.83 | 21.95 | 7,633 | -0.19(-0.86%) |
Sep 03, 2010 | 22.29 | 22.29 | 22.00 | 22.14 | 20,606 | +0.29(+1.33%) |
Sep 02, 2010 | 21.74 | 21.85 | 21.66 | 21.85 | 14,830 | +0.20(+0.92%) |
Sep 01, 2010 | 21.44 | 21.85 | 21.44 | 21.65 | 20,090 | +0.90(+4.34%) |
Aug 31, 2010 | 20.51 | 20.91 | 20.46 | 20.75 | 26,281 | +0.24(+1.17%) |
Aug 30, 2010 | 20.74 | 20.75 | 20.50 | 20.51 | 8,558 | -0.50(-2.38%) |
Aug 27, 2010 | 20.80 | 21.12 | 20.55 | 21.01 | 17,864 | +0.35(+1.69%) |
Aug 26, 2010 | 20.72 | 20.86 | 20.47 | 20.66 | 9,022 | +0.21(+1.03%) |
Aug 25, 2010 | 20.20 | 20.46 | 20.20 | 20.45 | 18,839 | -0.15(-0.73%) |
Aug 24, 2010 | 20.47 | 20.74 | 20.42 | 20.60 | 11,600 | -0.05(-0.24%) |
Aug 23, 2010 | 20.84 | 20.87 | 20.65 | 20.65 | 5,055 | -0.32(-1.53%) |
Aug 20, 2010 | 21.00 | 21.00 | 20.75 | 20.97 | 30,112 | -0.44(-2.06%) |
Aug 19, 2010 | 21.77 | 21.85 | 21.26 | 21.41 | 7,853 | -0.54(-2.46%) |
Aug 18, 2010 | 21.95 | 22.04 | 21.80 | 21.95 | 5,827 | -0.05(-0.23%) |
Aug 17, 2010 | 21.95 | 22.14 | 21.84 | 22.00 | 65,951 | +0.40(+1.85%) |
Aug 16, 2010 | 21.45 | 21.75 | 21.45 | 21.60 | 11,219 | +0.10(+0.47%) |
Aug 13, 2010 | 21.35 | 21.56 | 21.35 | 21.50 | 8,011 | -0.31(-1.42%) |
Aug 12, 2010 | 21.71 | 21.95 | 21.71 | 21.81 | 9,058 | -0.04(-0.18%) |
Aug 11, 2010 | 21.95 | 21.95 | 21.75 | 21.85 | 14,001 | -1.15(-5.00%) |
Aug 10, 2010 | 22.75 | 23.06 | 22.45 | 23.00 | 22,938 | -0.36(-1.54%) |
Aug 09, 2010 | 23.21 | 23.36 | 23.21 | 23.36 | 17,001 | -0.03(-0.13%) |
Aug 06, 2010 | 23.34 | 23.45 | 23.11 | 23.39 | 9,176 | +0.09(+0.39%) |
Aug 05, 2010 | 23.28 | 23.34 | 23.07 | 23.30 | 3,740 | +0.05(+0.22%) |
Aug 04, 2010 | 23.38 | 23.38 | 23.13 | 23.25 | 10,570 | -0.01(-0.04%) |
Aug 03, 2010 | 23.20 | 23.30 | 23.01 | 23.26 | 68,426 | -0.34(-1.44%) |