Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.71 | 26.10 | 25.66 | 25.95 | 65,451 | +0.15(+0.60%) |
Oct 28, 2010 | 25.84 | 25.96 | 25.65 | 25.79 | 51,040 | +0.00(+0.00%) |
Oct 27, 2010 | 25.65 | 25.80 | 25.36 | 25.79 | 72,262 | -0.37(-1.43%) |
Oct 25, 2010 | 26.18 | 26.49 | 26.15 | 26.16 | 95,802 | +0.13(+0.49%) |
Oct 22, 2010 | 26.06 | 26.19 | 25.84 | 26.04 | 62,198 | +0.03(+0.10%) |
Oct 21, 2010 | 26.06 | 26.28 | 25.76 | 26.01 | 135,352 | -0.36(-1.38%) |
Oct 20, 2010 | 26.19 | 26.66 | 26.11 | 26.37 | 103,604 | +0.19(+0.73%) |
Oct 19, 2010 | 26.28 | 26.50 | 26.07 | 26.18 | 148,291 | -0.51(-1.91%) |
Oct 18, 2010 | 26.51 | 26.83 | 26.42 | 26.69 | 93,146 | +0.19(+0.72%) |
Oct 15, 2010 | 26.85 | 27.01 | 26.48 | 26.50 | 153,925 | -0.38(-1.42%) |
Oct 14, 2010 | 27.18 | 27.41 | 26.70 | 26.88 | 145,849 | -0.39(-1.43%) |
Oct 13, 2010 | 27.25 | 27.34 | 27.06 | 27.28 | 114,236 | +0.11(+0.40%) |
Oct 12, 2010 | 27.17 | 27.29 | 26.90 | 27.17 | 91,166 | -0.21(-0.76%) |
Oct 11, 2010 | 27.35 | 27.61 | 27.25 | 27.38 | 133,918 | +0.00(+0.00%) |
Oct 08, 2010 | 27.38 | 27.48 | 27.00 | 27.38 | 230,028 | +0.35(+1.28%) |
Oct 07, 2010 | 27.24 | 27.29 | 26.98 | 27.03 | 65,656 | -0.21(-0.77%) |
Oct 06, 2010 | 27.24 | 27.39 | 27.05 | 27.24 | 118,397 | -0.07(-0.27%) |
Oct 05, 2010 | 27.07 | 27.39 | 27.01 | 27.31 | 145,502 | +0.35(+1.32%) |
Oct 04, 2010 | 26.89 | 27.07 | 26.75 | 26.96 | 112,045 | -0.09(-0.34%) |
Oct 01, 2010 | 27.05 | 27.05 | 26.65 | 27.05 | 140,713 | +0.50(+1.89%) |
Sep 30, 2010 | 26.68 | 26.79 | 26.28 | 26.55 | 192,085 | +0.01(+0.04%) |
Sep 29, 2010 | 26.45 | 26.67 | 26.09 | 26.54 | 217,007 | +0.02(+0.07%) |
Sep 28, 2010 | 26.47 | 26.60 | 25.96 | 26.52 | 111,154 | +0.13(+0.48%) |
Sep 27, 2010 | 26.67 | 26.73 | 26.30 | 26.39 | 191,551 | -0.39(-1.46%) |
Sep 24, 2010 | 26.68 | 26.79 | 26.40 | 26.78 | 202,863 | +0.34(+1.27%) |
Sep 23, 2010 | 26.29 | 26.57 | 26.09 | 26.45 | 113,551 | -0.03(-0.10%) |
Sep 22, 2010 | 26.38 | 26.75 | 26.16 | 26.47 | 122,503 | -0.08(-0.31%) |
Sep 21, 2010 | 26.52 | 26.92 | 26.14 | 26.56 | 321,382 | -0.25(-0.92%) |
Sep 20, 2010 | 26.47 | 26.80 | 26.21 | 26.80 | 131,921 | +0.31(+1.17%) |
Sep 17, 2010 | 26.49 | 26.87 | 26.18 | 26.49 | 172,046 | -0.01(-0.03%) |
Sep 15, 2010 | 26.46 | 26.53 | 26.14 | 26.50 | 127,176 | -0.07(-0.27%) |
Sep 14, 2010 | 26.21 | 26.73 | 25.77 | 26.57 | 192,171 | +0.32(+1.21%) |
Sep 13, 2010 | 26.32 | 26.32 | 25.96 | 26.26 | 129,103 | +0.12(+0.45%) |
Sep 10, 2010 | 26.16 | 26.35 | 26.09 | 26.14 | 81,914 | -0.11(-0.42%) |
Sep 09, 2010 | 26.12 | 26.45 | 26.12 | 26.25 | 131,004 | +0.41(+1.58%) |
Sep 08, 2010 | 25.61 | 25.90 | 25.53 | 25.84 | 203,767 | +0.23(+0.89%) |
Sep 07, 2010 | 25.99 | 26.06 | 25.56 | 25.61 | 150,864 | -0.52(-1.99%) |
Sep 03, 2010 | 26.28 | 26.49 | 25.79 | 26.13 | 126,116 | +0.04(+0.14%) |
Sep 02, 2010 | 25.86 | 26.12 | 25.65 | 26.09 | 232,435 | +0.26(+1.02%) |
Sep 01, 2010 | 25.48 | 25.90 | 25.26 | 25.83 | 310,544 | +0.83(+3.31%) |
Aug 31, 2010 | 24.99 | 25.25 | 24.67 | 25.00 | 549 | -0.02(-0.07%) |
Aug 30, 2010 | 25.55 | 25.60 | 24.93 | 25.02 | 143,396 | -0.35(-1.36%) |
Aug 27, 2010 | 25.36 | 25.42 | 24.46 | 25.36 | 193,842 | +0.84(+3.41%) |
Aug 26, 2010 | 24.60 | 24.99 | 24.50 | 24.53 | 258,022 | +0.06(+0.26%) |
Aug 25, 2010 | 23.62 | 24.57 | 23.48 | 24.46 | 160,134 | +0.61(+2.56%) |
Aug 24, 2010 | 23.96 | 23.99 | 23.57 | 23.85 | 123,530 | -0.29(-1.21%) |
Aug 23, 2010 | 23.78 | 24.31 | 23.66 | 24.14 | 165,588 | +0.36(+1.53%) |
Aug 20, 2010 | 23.87 | 23.97 | 23.57 | 23.78 | 109,616 | -0.27(-1.13%) |
Aug 19, 2010 | 24.45 | 24.56 | 23.92 | 24.05 | 212,814 | -0.57(-2.33%) |
Aug 18, 2010 | 24.81 | 24.82 | 24.14 | 24.63 | 374,517 | -0.20(-0.81%) |
Aug 17, 2010 | 24.75 | 25.03 | 24.56 | 24.83 | 179,402 | +0.25(+1.04%) |
Aug 16, 2010 | 24.67 | 24.89 | 24.35 | 24.57 | 111,348 | -0.07(-0.30%) |
Aug 13, 2010 | 24.65 | 25.06 | 24.06 | 24.65 | 151,911 | +0.49(+2.03%) |
Aug 12, 2010 | 24.07 | 24.38 | 23.86 | 24.15 | 271,950 | -0.15(-0.64%) |
Aug 11, 2010 | 25.31 | 25.33 | 24.25 | 24.31 | 222,481 | -1.34(-5.21%) |
Aug 10, 2010 | 25.75 | 25.91 | 25.43 | 25.64 | 133,050 | -0.46(-1.77%) |
Aug 09, 2010 | 26.29 | 26.44 | 25.93 | 26.11 | 153,926 | -0.25(-0.97%) |
Aug 06, 2010 | 26.36 | 26.45 | 25.58 | 26.36 | 221,703 | +0.43(+1.65%) |
Aug 05, 2010 | 26.08 | 26.10 | 24.98 | 25.93 | 370,651 | -0.17(-0.66%) |
Aug 04, 2010 | 25.78 | 26.28 | 25.53 | 26.11 | 258,991 | +0.44(+1.70%) |
Aug 03, 2010 | 25.97 | 26.19 | 25.57 | 25.67 | 120,132 | -0.50(-1.91%) |