Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.69 | 32.45 | 31.49 | 32.28 | 176,940 | +0.38(+1.18%) |
Oct 28, 2010 | 32.45 | 32.61 | 31.78 | 31.90 | 159,571 | -0.32(-0.99%) |
Oct 27, 2010 | 32.27 | 32.41 | 31.88 | 32.22 | 302,075 | -0.39(-1.19%) |
Oct 25, 2010 | 32.64 | 33.11 | 32.53 | 32.61 | 247,235 | +0.12(+0.37%) |
Oct 22, 2010 | 31.93 | 32.67 | 31.72 | 32.49 | 320,183 | +0.56(+1.74%) |
Oct 21, 2010 | 32.06 | 32.97 | 31.60 | 31.93 | 1,275,490 | +0.09(+0.28%) |
Oct 20, 2010 | 30.32 | 31.94 | 30.07 | 31.84 | 1,366,407 | +2.67(+9.17%) |
Oct 19, 2010 | 29.15 | 29.57 | 28.77 | 29.17 | 235,062 | -0.51(-1.71%) |
Oct 18, 2010 | 29.41 | 29.81 | 29.10 | 29.68 | 118,638 | +0.38(+1.29%) |
Oct 15, 2010 | 29.33 | 29.88 | 29.09 | 29.30 | 277,814 | +0.27(+0.92%) |
Oct 14, 2010 | 28.84 | 29.07 | 28.71 | 29.03 | 715,932 | +0.24(+0.83%) |
Oct 13, 2010 | 28.48 | 29.10 | 28.37 | 28.79 | 585,733 | +0.53(+1.86%) |
Oct 12, 2010 | 28.39 | 28.44 | 27.96 | 28.27 | 187,321 | -0.26(-0.91%) |
Oct 11, 2010 | 28.49 | 28.76 | 28.37 | 28.52 | 153,684 | -0.08(-0.28%) |
Oct 08, 2010 | 28.46 | 28.76 | 28.44 | 28.60 | 376,084 | +0.08(+0.28%) |
Oct 07, 2010 | 28.75 | 28.79 | 28.35 | 28.52 | 229,543 | -0.10(-0.35%) |
Oct 06, 2010 | 28.72 | 28.80 | 28.27 | 28.62 | 426,789 | -0.03(-0.10%) |
Oct 05, 2010 | 28.29 | 28.88 | 28.17 | 28.65 | 301,221 | +0.60(+2.13%) |
Oct 04, 2010 | 28.77 | 28.99 | 27.75 | 28.06 | 487,063 | -0.70(-2.42%) |
Oct 01, 2010 | 29.43 | 29.43 | 28.55 | 28.75 | 177,962 | -0.34(-1.16%) |
Sep 30, 2010 | 29.87 | 30.51 | 28.71 | 29.09 | 333,864 | -0.64(-2.14%) |
Sep 29, 2010 | 29.12 | 29.99 | 29.12 | 29.73 | 249,328 | +0.42(+1.42%) |
Sep 28, 2010 | 29.89 | 29.97 | 29.08 | 29.31 | 369,741 | -0.46(-1.54%) |
Sep 27, 2010 | 30.54 | 30.73 | 29.69 | 29.77 | 250,363 | -0.69(-2.25%) |
Sep 24, 2010 | 29.42 | 30.63 | 29.42 | 30.45 | 242,078 | +1.37(+4.72%) |
Sep 23, 2010 | 29.62 | 30.00 | 29.02 | 29.08 | 216,059 | -0.91(-3.05%) |
Sep 22, 2010 | 30.09 | 30.48 | 29.86 | 30.00 | 148,189 | -0.26(-0.85%) |
Sep 21, 2010 | 30.25 | 30.86 | 29.83 | 30.25 | 133,424 | -0.12(-0.39%) |
Sep 20, 2010 | 29.79 | 31.04 | 29.70 | 30.37 | 265,264 | +0.66(+2.21%) |
Sep 17, 2010 | 30.30 | 30.32 | 29.39 | 29.72 | 271,828 | -0.64(-2.10%) |
Sep 15, 2010 | 29.39 | 30.47 | 29.34 | 30.35 | 338,957 | +0.92(+3.14%) |
Sep 14, 2010 | 28.91 | 29.79 | 28.65 | 29.43 | 188,107 | +0.51(+1.75%) |
Sep 13, 2010 | 28.73 | 29.37 | 28.67 | 28.92 | 248,312 | +0.58(+2.03%) |
Sep 10, 2010 | 28.38 | 28.61 | 27.86 | 28.34 | 159,163 | +0.02(+0.07%) |
Sep 09, 2010 | 28.90 | 29.19 | 28.14 | 28.32 | 206,384 | -0.21(-0.73%) |
Sep 08, 2010 | 28.78 | 29.01 | 28.49 | 28.53 | 337,792 | -0.08(-0.28%) |
Sep 07, 2010 | 28.85 | 29.80 | 28.57 | 28.61 | 444,200 | -0.08(-0.28%) |
Sep 03, 2010 | 28.36 | 28.80 | 27.86 | 28.69 | 183,668 | +0.76(+2.70%) |
Sep 02, 2010 | 27.61 | 28.14 | 27.44 | 27.94 | 170,085 | +0.15(+0.54%) |
Sep 01, 2010 | 26.91 | 27.94 | 26.77 | 27.79 | 327,115 | +1.39(+5.27%) |
Aug 31, 2010 | 26.36 | 26.74 | 26.19 | 26.40 | 214,314 | -0.05(-0.19%) |
Aug 30, 2010 | 26.62 | 26.90 | 26.20 | 26.45 | 250,548 | -0.43(-1.59%) |
Aug 27, 2010 | 25.91 | 26.90 | 25.77 | 26.87 | 481,264 | +1.35(+5.30%) |
Aug 26, 2010 | 25.92 | 26.08 | 25.32 | 25.52 | 334,652 | -0.37(-1.42%) |
Aug 25, 2010 | 25.95 | 25.99 | 25.32 | 25.89 | 402,674 | -0.34(-1.29%) |
Aug 24, 2010 | 26.93 | 27.04 | 25.85 | 26.23 | 376,199 | -0.96(-3.55%) |
Aug 23, 2010 | 27.91 | 28.16 | 27.12 | 27.19 | 107,042 | -0.58(-2.08%) |
Aug 20, 2010 | 27.88 | 28.26 | 27.16 | 27.77 | 168,656 | -0.30(-1.06%) |
Aug 19, 2010 | 28.78 | 28.88 | 27.75 | 28.07 | 173,031 | -0.91(-3.16%) |
Aug 18, 2010 | 29.23 | 29.30 | 28.71 | 28.98 | 130,879 | -0.37(-1.25%) |
Aug 17, 2010 | 29.00 | 29.79 | 28.61 | 29.35 | 158,063 | +0.75(+2.61%) |
Aug 16, 2010 | 28.16 | 28.88 | 28.14 | 28.60 | 149,479 | +0.25(+0.88%) |
Aug 13, 2010 | 28.80 | 28.83 | 28.31 | 28.35 | 128,559 | -0.64(-2.19%) |
Aug 12, 2010 | 28.59 | 29.32 | 28.25 | 28.99 | 158,075 | -0.05(-0.17%) |
Aug 11, 2010 | 30.44 | 30.44 | 28.69 | 29.04 | 473,959 | -1.73(-5.62%) |
Aug 10, 2010 | 31.45 | 31.76 | 30.63 | 30.77 | 264,326 | -1.13(-3.55%) |
Aug 09, 2010 | 31.99 | 32.07 | 31.70 | 31.90 | 307,298 | +0.15(+0.47%) |
Aug 06, 2010 | 31.72 | 32.15 | 31.03 | 31.75 | 219,210 | -0.56(-1.72%) |
Aug 05, 2010 | 32.29 | 32.40 | 31.42 | 32.31 | 325,120 | -0.64(-1.93%) |
Aug 04, 2010 | 32.49 | 33.00 | 32.21 | 32.95 | 186,185 | +0.55(+1.69%) |
Aug 03, 2010 | 32.48 | 32.88 | 31.92 | 32.40 | 184,073 | -0.26(-0.79%) |