Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.48 | 26.54 | 26.17 | 26.19 | 522,699 | -0.28(-1.07%) |
Oct 28, 2010 | 26.37 | 26.57 | 26.30 | 26.47 | 649,314 | +0.17(+0.66%) |
Oct 27, 2010 | 26.23 | 26.35 | 26.09 | 26.29 | 648,323 | +0.04(+0.14%) |
Oct 25, 2010 | 26.31 | 26.52 | 26.21 | 26.26 | 636,021 | -0.06(-0.22%) |
Oct 22, 2010 | 26.18 | 26.40 | 26.09 | 26.32 | 842,318 | -0.07(-0.25%) |
Oct 21, 2010 | 26.50 | 26.68 | 26.22 | 26.38 | 390,186 | -0.25(-0.96%) |
Oct 20, 2010 | 26.45 | 26.72 | 26.41 | 26.64 | 491,572 | +0.12(+0.47%) |
Oct 19, 2010 | 26.61 | 26.71 | 26.35 | 26.51 | 494,976 | -0.37(-1.38%) |
Oct 18, 2010 | 26.70 | 26.91 | 26.70 | 26.88 | 411,735 | +0.28(+1.04%) |
Oct 15, 2010 | 26.59 | 26.63 | 26.40 | 26.61 | 380,256 | -0.15(-0.54%) |
Oct 14, 2010 | 26.62 | 26.78 | 26.59 | 26.75 | 517,360 | +0.33(+1.27%) |
Oct 13, 2010 | 26.28 | 26.59 | 26.21 | 26.42 | 427,994 | +0.15(+0.58%) |
Oct 12, 2010 | 26.02 | 26.32 | 25.94 | 26.27 | 731,123 | -0.26(-0.99%) |
Oct 11, 2010 | 26.69 | 26.69 | 26.41 | 26.53 | 348,454 | -0.21(-0.79%) |
Oct 08, 2010 | 26.74 | 26.86 | 26.29 | 26.74 | 614,743 | +0.33(+1.27%) |
Oct 07, 2010 | 26.53 | 26.53 | 26.20 | 26.40 | 305,803 | +0.06(+0.22%) |
Oct 06, 2010 | 26.39 | 26.43 | 26.23 | 26.35 | 582,874 | -0.20(-0.74%) |
Oct 05, 2010 | 26.23 | 26.56 | 26.23 | 26.54 | 728,057 | +0.55(+2.13%) |
Oct 04, 2010 | 26.08 | 26.16 | 25.80 | 25.99 | 435,642 | -0.17(-0.64%) |
Oct 01, 2010 | 26.16 | 26.40 | 26.02 | 26.16 | 958,216 | +0.29(+1.12%) |
Sep 30, 2010 | 25.92 | 26.08 | 25.65 | 25.87 | 620,791 | +0.01(+0.03%) |
Sep 29, 2010 | 25.88 | 25.97 | 25.77 | 25.86 | 417,155 | +0.01(+0.03%) |
Sep 28, 2010 | 25.74 | 25.87 | 25.61 | 25.85 | 765,169 | +0.19(+0.74%) |
Sep 27, 2010 | 25.76 | 25.79 | 25.59 | 25.66 | 400,055 | +0.12(+0.46%) |
Sep 24, 2010 | 25.28 | 25.59 | 25.26 | 25.55 | 468,110 | +0.57(+2.30%) |
Sep 23, 2010 | 24.88 | 25.17 | 24.88 | 24.97 | 508,144 | -0.15(-0.61%) |
Sep 22, 2010 | 25.42 | 25.42 | 25.07 | 25.12 | 655,398 | -0.46(-1.79%) |
Sep 21, 2010 | 25.45 | 25.79 | 25.45 | 25.58 | 751,638 | -0.15(-0.59%) |
Sep 20, 2010 | 25.55 | 25.80 | 25.42 | 25.74 | 464,201 | +0.34(+1.35%) |
Sep 17, 2010 | 25.39 | 25.52 | 25.22 | 25.39 | 719,999 | +0.10(+0.40%) |
Sep 15, 2010 | 24.80 | 25.32 | 24.80 | 25.29 | 700,302 | +0.61(+2.47%) |
Sep 14, 2010 | 24.53 | 24.76 | 24.49 | 24.68 | 296,200 | +0.07(+0.30%) |
Sep 13, 2010 | 24.53 | 24.62 | 24.46 | 24.61 | 374,494 | +0.39(+1.59%) |
Sep 10, 2010 | 24.14 | 24.26 | 24.08 | 24.22 | 403,993 | -0.07(-0.30%) |
Sep 09, 2010 | 24.00 | 24.40 | 24.17 | 24.30 | 410,875 | +0.30(+1.24%) |
Sep 08, 2010 | 23.85 | 24.09 | 23.85 | 24.00 | 438,546 | -0.12(-0.48%) |
Sep 07, 2010 | 24.33 | 24.39 | 24.06 | 24.11 | 678,547 | -0.52(-2.09%) |
Sep 03, 2010 | 24.72 | 24.82 | 24.53 | 24.63 | 555,379 | -0.08(-0.32%) |
Sep 02, 2010 | 24.64 | 24.71 | 24.47 | 24.71 | 523,530 | +0.15(+0.59%) |
Sep 01, 2010 | 24.19 | 24.59 | 24.14 | 24.57 | 728,696 | +0.63(+2.64%) |
Aug 31, 2010 | 23.93 | 24.11 | 23.74 | 23.93 | 18,987 | -0.15(-0.60%) |
Aug 30, 2010 | 24.23 | 24.27 | 23.98 | 24.08 | 851,478 | -0.09(-0.36%) |
Aug 27, 2010 | 24.17 | 24.19 | 23.84 | 24.17 | 1,065,331 | +0.60(+2.53%) |
Aug 26, 2010 | 23.55 | 23.80 | 23.53 | 23.57 | 895,883 | +0.15(+0.62%) |
Aug 25, 2010 | 23.24 | 23.44 | 23.09 | 23.42 | 1,054,472 | -0.23(-0.95%) |
Aug 24, 2010 | 23.82 | 23.82 | 23.54 | 23.65 | 1,653,156 | +0.04(+0.15%) |
Aug 23, 2010 | 23.88 | 23.98 | 23.61 | 23.61 | 837,889 | -0.20(-0.85%) |
Aug 20, 2010 | 23.97 | 23.97 | 23.58 | 23.82 | 398,774 | -0.15(-0.64%) |
Aug 19, 2010 | 24.06 | 24.31 | 23.77 | 23.97 | 1,945,628 | +0.12(+0.49%) |
Aug 18, 2010 | 23.93 | 24.00 | 23.77 | 23.85 | 830,920 | +0.22(+0.92%) |
Aug 17, 2010 | 23.49 | 23.83 | 23.49 | 23.63 | 569,306 | +0.25(+1.09%) |
Aug 16, 2010 | 23.18 | 23.40 | 23.18 | 23.38 | 302,765 | +0.08(+0.34%) |
Aug 13, 2010 | 23.30 | 23.55 | 23.23 | 23.30 | 469,571 | -0.21(-0.90%) |
Aug 12, 2010 | 23.36 | 23.53 | 23.30 | 23.51 | 960,252 | +0.28(+1.22%) |
Aug 11, 2010 | 23.64 | 23.64 | 23.23 | 23.23 | 843,519 | -0.94(-3.88%) |
Aug 10, 2010 | 24.19 | 24.30 | 23.94 | 24.17 | 907,847 | -0.17(-0.72%) |
Aug 09, 2010 | 24.37 | 24.38 | 24.22 | 24.34 | 505,747 | -0.18(-0.74%) |
Aug 06, 2010 | 24.52 | 24.68 | 24.33 | 24.52 | 929,723 | +0.46(+1.90%) |
Aug 05, 2010 | 23.90 | 24.14 | 23.90 | 24.06 | 1,381,196 | +0.17(+0.70%) |
Aug 04, 2010 | 23.47 | 23.95 | 23.47 | 23.90 | 941,966 | +0.11(+0.46%) |
Aug 03, 2010 | 23.82 | 23.95 | 23.65 | 23.79 | 639,664 | -0.15(-0.61%) |