Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.27 | 25.70 | 25.16 | 25.65 | 204,134 | +0.22(+0.87%) |
Oct 28, 2010 | 25.92 | 25.92 | 25.16 | 25.43 | 126,158 | -0.18(-0.70%) |
Oct 27, 2010 | 25.73 | 26.45 | 25.25 | 25.61 | 119,339 | -0.37(-1.42%) |
Oct 25, 2010 | 26.47 | 26.69 | 25.88 | 25.98 | 155,069 | -0.25(-0.95%) |
Oct 22, 2010 | 25.58 | 26.43 | 25.57 | 26.23 | 64,832 | -0.14(-0.53%) |
Oct 21, 2010 | 27.00 | 27.00 | 25.85 | 26.37 | 199,397 | -0.50(-1.86%) |
Oct 20, 2010 | 26.24 | 26.96 | 26.00 | 26.87 | 191,129 | +0.86(+3.31%) |
Oct 19, 2010 | 26.08 | 26.69 | 25.72 | 26.01 | 88,438 | -0.57(-2.14%) |
Oct 18, 2010 | 26.36 | 26.62 | 26.29 | 26.58 | 53,898 | +0.32(+1.22%) |
Oct 15, 2010 | 26.76 | 26.99 | 25.96 | 26.26 | 150,203 | -0.13(-0.49%) |
Oct 14, 2010 | 26.30 | 26.55 | 26.08 | 26.39 | 80,074 | +0.05(+0.19%) |
Oct 13, 2010 | 26.13 | 26.40 | 25.97 | 26.34 | 222,854 | +0.33(+1.27%) |
Oct 12, 2010 | 25.73 | 26.16 | 25.51 | 26.01 | 124,053 | +0.27(+1.05%) |
Oct 11, 2010 | 25.81 | 26.45 | 25.60 | 25.74 | 98,670 | -0.08(-0.31%) |
Oct 08, 2010 | 24.88 | 25.97 | 24.88 | 25.82 | 320,944 | +0.82(+3.28%) |
Oct 07, 2010 | 26.10 | 26.10 | 24.46 | 25.00 | 440,852 | -0.93(-3.59%) |
Oct 06, 2010 | 27.49 | 27.49 | 25.36 | 25.93 | 367,533 | -0.96(-3.57%) |
Oct 05, 2010 | 26.77 | 27.00 | 26.43 | 26.89 | 190,684 | +0.40(+1.51%) |
Oct 04, 2010 | 25.81 | 26.59 | 25.61 | 26.49 | 203,724 | +0.67(+2.59%) |
Oct 01, 2010 | 25.64 | 25.85 | 25.25 | 25.82 | 96,667 | +0.53(+2.10%) |
Sep 30, 2010 | 26.11 | 26.24 | 24.85 | 25.29 | 177,391 | -0.53(-2.05%) |
Sep 29, 2010 | 26.26 | 26.62 | 25.60 | 25.82 | 210,466 | -0.61(-2.31%) |
Sep 28, 2010 | 25.70 | 26.46 | 25.32 | 26.43 | 175,297 | +0.88(+3.44%) |
Sep 27, 2010 | 25.91 | 26.33 | 25.47 | 25.55 | 144,419 | -0.08(-0.31%) |
Sep 24, 2010 | 25.04 | 25.67 | 24.71 | 25.63 | 111,190 | +0.97(+3.93%) |
Sep 23, 2010 | 24.50 | 25.20 | 24.50 | 24.66 | 131,396 | -0.09(-0.36%) |
Sep 22, 2010 | 24.94 | 25.30 | 24.50 | 24.75 | 82,498 | -0.36(-1.43%) |
Sep 21, 2010 | 25.15 | 25.50 | 24.91 | 25.11 | 92,843 | -0.05(-0.20%) |
Sep 20, 2010 | 24.23 | 25.19 | 24.13 | 25.16 | 101,450 | +1.02(+4.23%) |
Sep 17, 2010 | 24.78 | 24.78 | 23.55 | 24.14 | 243,124 | -0.82(-3.29%) |
Sep 15, 2010 | 24.95 | 25.47 | 24.89 | 24.96 | 93,009 | -0.07(-0.28%) |
Sep 14, 2010 | 24.89 | 25.33 | 24.85 | 25.03 | 75,209 | -0.01(-0.04%) |
Sep 13, 2010 | 24.81 | 25.11 | 24.52 | 25.04 | 109,124 | +0.57(+2.33%) |
Sep 10, 2010 | 24.62 | 24.88 | 24.31 | 24.47 | 60,618 | -0.03(-0.12%) |
Sep 09, 2010 | 24.81 | 24.89 | 24.25 | 24.50 | 75,103 | -0.30(-1.21%) |
Sep 08, 2010 | 24.45 | 25.13 | 24.40 | 24.80 | 101,432 | +0.48(+1.97%) |
Sep 07, 2010 | 24.99 | 25.13 | 24.10 | 24.32 | 129,697 | -0.81(-3.22%) |
Sep 03, 2010 | 24.44 | 25.14 | 24.26 | 25.13 | 189,569 | +1.00(+4.14%) |
Sep 02, 2010 | 23.31 | 24.17 | 23.06 | 24.13 | 159,280 | +0.70(+2.99%) |
Sep 01, 2010 | 22.55 | 23.50 | 22.55 | 23.43 | 163,150 | +1.18(+5.28%) |
Aug 31, 2010 | 22.59 | 22.93 | 22.12 | 22.25 | 144,456 | -0.38(-1.66%) |
Aug 30, 2010 | 23.24 | 23.61 | 22.59 | 22.63 | 107,600 | -0.76(-3.25%) |
Aug 27, 2010 | 23.36 | 23.47 | 22.83 | 23.39 | 124,980 | +0.39(+1.70%) |
Aug 26, 2010 | 23.32 | 23.40 | 22.96 | 23.00 | 81,862 | -0.27(-1.16%) |
Aug 25, 2010 | 22.36 | 23.31 | 22.36 | 23.27 | 87,474 | +0.67(+2.96%) |
Aug 24, 2010 | 22.22 | 22.88 | 22.06 | 22.60 | 129,003 | +0.15(+0.67%) |
Aug 23, 2010 | 22.86 | 23.00 | 22.26 | 22.45 | 87,051 | -0.28(-1.23%) |
Aug 20, 2010 | 22.61 | 22.87 | 22.44 | 22.73 | 123,755 | -0.05(-0.22%) |
Aug 19, 2010 | 23.40 | 23.64 | 22.76 | 22.78 | 103,751 | -0.77(-3.27%) |
Aug 18, 2010 | 23.40 | 23.96 | 23.01 | 23.55 | 79,846 | +0.05(+0.21%) |
Aug 17, 2010 | 23.26 | 23.86 | 23.20 | 23.50 | 129,944 | +0.60(+2.62%) |
Aug 16, 2010 | 22.49 | 23.10 | 22.26 | 22.90 | 82,440 | +0.22(+0.97%) |
Aug 13, 2010 | 22.98 | 23.08 | 22.60 | 22.68 | 135,428 | -0.46(-1.99%) |
Aug 12, 2010 | 22.82 | 23.31 | 22.78 | 23.14 | 119,638 | -0.22(-0.94%) |
Aug 11, 2010 | 23.78 | 24.20 | 23.21 | 23.36 | 214,684 | -1.01(-4.14%) |
Aug 10, 2010 | 24.36 | 24.78 | 24.19 | 24.37 | 184,555 | -0.18(-0.73%) |
Aug 09, 2010 | 23.81 | 24.65 | 23.63 | 24.55 | 204,128 | +0.80(+3.37%) |
Aug 06, 2010 | 23.85 | 23.92 | 23.06 | 23.75 | 152,268 | -0.28(-1.17%) |
Aug 05, 2010 | 24.14 | 24.38 | 24.00 | 24.03 | 79,801 | -0.39(-1.60%) |
Aug 04, 2010 | 24.23 | 24.67 | 24.17 | 24.42 | 68,397 | +0.27(+1.12%) |
Aug 03, 2010 | 24.28 | 24.80 | 23.94 | 24.15 | 124,276 | -0.31(-1.27%) |