Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.75 | 29.24 | 28.68 | 29.16 | 189,855 | +0.38(+1.31%) |
Oct 28, 2010 | 28.82 | 29.25 | 28.72 | 28.78 | 199,778 | +0.24(+0.83%) |
Oct 27, 2010 | 28.36 | 28.66 | 28.24 | 28.55 | 121,297 | +0.09(+0.30%) |
Oct 25, 2010 | 28.81 | 28.94 | 28.29 | 28.46 | 108,517 | -0.17(-0.60%) |
Oct 22, 2010 | 28.48 | 28.69 | 28.22 | 28.63 | 89,180 | +0.22(+0.78%) |
Oct 21, 2010 | 28.71 | 28.98 | 28.14 | 28.41 | 99,740 | -0.10(-0.36%) |
Oct 20, 2010 | 28.49 | 28.68 | 28.17 | 28.51 | 75,150 | +0.13(+0.47%) |
Oct 19, 2010 | 28.26 | 28.99 | 28.17 | 28.38 | 137,802 | -0.26(-0.91%) |
Oct 18, 2010 | 27.99 | 28.64 | 27.90 | 28.64 | 104,399 | +0.79(+2.85%) |
Oct 15, 2010 | 28.55 | 28.63 | 27.73 | 27.85 | 314,072 | -0.43(-1.53%) |
Oct 14, 2010 | 28.69 | 28.77 | 28.07 | 28.28 | 190,596 | -0.50(-1.72%) |
Oct 13, 2010 | 28.21 | 29.03 | 27.93 | 28.77 | 173,679 | +0.63(+2.24%) |
Oct 12, 2010 | 27.99 | 28.21 | 27.70 | 28.15 | 101,460 | +0.16(+0.56%) |
Oct 11, 2010 | 28.19 | 28.19 | 27.88 | 27.99 | 72,452 | -0.15(-0.53%) |
Oct 08, 2010 | 28.08 | 28.26 | 27.71 | 28.14 | 118,406 | +0.11(+0.39%) |
Oct 07, 2010 | 28.60 | 28.60 | 27.83 | 28.03 | 137,543 | -0.31(-1.08%) |
Oct 06, 2010 | 28.37 | 28.58 | 28.19 | 28.33 | 110,392 | -0.03(-0.11%) |
Oct 05, 2010 | 27.68 | 28.40 | 27.14 | 28.37 | 163,805 | +1.04(+3.80%) |
Oct 04, 2010 | 27.81 | 27.81 | 27.24 | 27.33 | 128,939 | -0.50(-1.81%) |
Oct 01, 2010 | 28.23 | 28.31 | 27.48 | 27.83 | 140,888 | -0.11(-0.39%) |
Sep 30, 2010 | 28.27 | 28.58 | 27.92 | 27.94 | 195,889 | -0.09(-0.31%) |
Sep 29, 2010 | 27.84 | 28.26 | 27.78 | 28.03 | 216,322 | +0.01(+0.03%) |
Sep 28, 2010 | 27.63 | 28.07 | 27.19 | 28.02 | 194,833 | +0.52(+1.89%) |
Sep 27, 2010 | 27.64 | 27.86 | 27.44 | 27.50 | 127,826 | -0.08(-0.29%) |
Sep 24, 2010 | 27.35 | 27.59 | 27.17 | 27.58 | 352,753 | +0.64(+2.37%) |
Sep 23, 2010 | 27.03 | 27.73 | 26.87 | 26.94 | 212,880 | -0.35(-1.27%) |
Sep 22, 2010 | 27.63 | 27.78 | 27.21 | 27.29 | 156,881 | -0.39(-1.39%) |
Sep 21, 2010 | 28.26 | 28.26 | 27.66 | 27.67 | 106,951 | -0.57(-2.03%) |
Sep 20, 2010 | 27.02 | 28.27 | 26.99 | 28.25 | 228,823 | +1.27(+4.70%) |
Sep 17, 2010 | 27.03 | 27.29 | 26.56 | 26.98 | 322,640 | -0.09(-0.35%) |
Sep 15, 2010 | 27.05 | 27.16 | 26.75 | 27.07 | 110,583 | -0.10(-0.38%) |
Sep 14, 2010 | 27.34 | 27.51 | 26.93 | 27.18 | 127,017 | -0.32(-1.17%) |
Sep 13, 2010 | 27.03 | 27.58 | 26.75 | 27.50 | 179,498 | +0.77(+2.88%) |
Sep 10, 2010 | 26.63 | 26.80 | 26.60 | 26.73 | 128,583 | +0.15(+0.56%) |
Sep 09, 2010 | 26.63 | 26.82 | 26.27 | 26.58 | 140,884 | +0.35(+1.35%) |
Sep 08, 2010 | 26.17 | 26.41 | 26.02 | 26.23 | 169,184 | +0.20(+0.77%) |
Sep 07, 2010 | 26.50 | 26.53 | 25.97 | 26.02 | 158,403 | -0.52(-1.95%) |
Sep 03, 2010 | 26.30 | 26.56 | 26.14 | 26.54 | 125,714 | +0.52(+1.98%) |
Sep 02, 2010 | 25.95 | 26.05 | 25.63 | 26.02 | 127,493 | +0.06(+0.24%) |
Sep 01, 2010 | 25.27 | 25.97 | 24.86 | 25.96 | 368,512 | +1.02(+4.08%) |
Aug 31, 2010 | 25.31 | 25.35 | 24.89 | 24.94 | 286,811 | -0.31(-1.24%) |
Aug 30, 2010 | 26.05 | 26.05 | 25.25 | 25.26 | 237,230 | -0.94(-3.58%) |
Aug 27, 2010 | 25.93 | 26.21 | 25.51 | 26.20 | 140,752 | +0.52(+2.01%) |
Aug 26, 2010 | 26.17 | 26.31 | 25.65 | 25.68 | 115,246 | -0.45(-1.71%) |
Aug 25, 2010 | 25.98 | 26.19 | 25.69 | 26.13 | 83,295 | +0.02(+0.09%) |
Aug 24, 2010 | 26.09 | 26.26 | 25.47 | 26.10 | 237,371 | -0.17(-0.66%) |
Aug 23, 2010 | 26.99 | 27.19 | 26.26 | 26.27 | 162,275 | -0.61(-2.27%) |
Aug 20, 2010 | 27.06 | 27.13 | 26.33 | 26.89 | 203,541 | -0.36(-1.32%) |
Aug 19, 2010 | 27.35 | 27.45 | 26.99 | 27.25 | 299,954 | -0.15(-0.54%) |
Aug 18, 2010 | 27.18 | 27.43 | 26.83 | 27.39 | 163,406 | +0.24(+0.89%) |
Aug 17, 2010 | 27.17 | 27.31 | 26.80 | 27.15 | 89,627 | +0.25(+0.93%) |
Aug 16, 2010 | 26.60 | 26.96 | 26.38 | 26.90 | 114,624 | +0.23(+0.88%) |
Aug 13, 2010 | 27.02 | 27.22 | 26.65 | 26.67 | 167,856 | -0.45(-1.67%) |
Aug 12, 2010 | 27.15 | 27.28 | 26.85 | 27.12 | 135,646 | -0.33(-1.20%) |
Aug 11, 2010 | 28.24 | 28.29 | 27.40 | 27.45 | 189,240 | -1.32(-4.60%) |
Aug 10, 2010 | 28.80 | 29.10 | 28.49 | 28.77 | 101,062 | -0.38(-1.32%) |
Aug 09, 2010 | 28.94 | 29.19 | 28.66 | 29.15 | 97,688 | +0.45(+1.55%) |
Aug 06, 2010 | 28.82 | 28.99 | 28.28 | 28.71 | 111,308 | -0.43(-1.48%) |
Aug 05, 2010 | 29.46 | 29.46 | 29.02 | 29.14 | 129,355 | -0.48(-1.61%) |
Aug 04, 2010 | 29.62 | 29.82 | 29.40 | 29.62 | 142,912 | +0.00(+0.00%) |
Aug 03, 2010 | 30.03 | 30.52 | 29.60 | 29.62 | 154,001 | -0.56(-1.84%) |