Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.33 | 25.33 | 24.79 | 25.07 | 5,488,453 | -0.29(-1.13%) |
Oct 28, 2010 | 25.47 | 25.61 | 25.13 | 25.35 | 4,644,423 | +0.03(+0.11%) |
Oct 27, 2010 | 25.50 | 25.52 | 25.10 | 25.33 | 6,302,052 | -0.55(-2.14%) |
Oct 25, 2010 | 25.96 | 26.14 | 25.84 | 25.88 | 2,982,221 | +0.06(+0.24%) |
Oct 22, 2010 | 25.87 | 25.89 | 25.71 | 25.82 | 2,001,742 | +0.05(+0.19%) |
Oct 21, 2010 | 25.72 | 25.88 | 25.61 | 25.77 | 2,720,032 | +0.13(+0.49%) |
Oct 20, 2010 | 25.37 | 25.78 | 25.35 | 25.64 | 2,495,598 | +0.29(+1.13%) |
Oct 19, 2010 | 25.36 | 25.57 | 25.24 | 25.35 | 3,231,235 | -0.24(-0.93%) |
Oct 18, 2010 | 25.72 | 25.79 | 25.48 | 25.59 | 3,382,351 | -0.10(-0.38%) |
Oct 15, 2010 | 26.11 | 26.14 | 25.61 | 25.69 | 7,574,932 | -0.21(-0.81%) |
Oct 14, 2010 | 25.98 | 26.04 | 25.79 | 25.90 | 2,917,496 | -0.06(-0.22%) |
Oct 13, 2010 | 25.73 | 26.13 | 25.66 | 25.96 | 3,952,152 | +0.32(+1.26%) |
Oct 12, 2010 | 25.56 | 25.70 | 25.28 | 25.64 | 2,984,599 | +0.06(+0.25%) |
Oct 11, 2010 | 25.47 | 25.61 | 25.38 | 25.57 | 2,232,944 | +0.06(+0.25%) |
Oct 08, 2010 | 25.51 | 25.59 | 25.26 | 25.51 | 3,440,771 | +0.13(+0.50%) |
Oct 07, 2010 | 25.75 | 25.75 | 25.31 | 25.38 | 65,796 | -0.27(-1.04%) |
Oct 06, 2010 | 25.49 | 25.72 | 25.47 | 25.65 | 2,578,335 | +0.11(+0.41%) |
Oct 05, 2010 | 25.27 | 25.62 | 25.13 | 25.54 | 37,677 | +0.46(+1.82%) |
Oct 04, 2010 | 25.21 | 25.28 | 24.88 | 25.09 | 2,184,131 | -0.13(-0.50%) |
Oct 01, 2010 | 25.21 | 25.29 | 25.12 | 25.21 | 2,932,082 | +0.14(+0.54%) |
Sep 30, 2010 | 25.08 | 25.43 | 24.98 | 25.08 | 31,491 | -0.08(-0.32%) |
Sep 29, 2010 | 24.84 | 25.19 | 24.84 | 25.16 | 10,458 | +0.19(+0.76%) |
Sep 28, 2010 | 24.89 | 25.04 | 24.62 | 24.97 | 10,050 | +0.08(+0.31%) |
Sep 27, 2010 | 25.15 | 25.17 | 24.87 | 24.89 | 2,626,019 | -0.20(-0.81%) |
Sep 24, 2010 | 24.95 | 25.14 | 24.88 | 25.09 | 2,603,806 | +0.45(+1.82%) |
Sep 23, 2010 | 24.65 | 24.90 | 24.57 | 24.65 | 2,923,480 | -0.35(-1.40%) |
Sep 22, 2010 | 24.92 | 25.21 | 24.88 | 25.00 | 4,003,823 | +0.01(+0.06%) |
Sep 21, 2010 | 24.78 | 25.08 | 24.74 | 24.98 | 19,033 | +0.20(+0.82%) |
Sep 20, 2010 | 24.60 | 24.83 | 24.50 | 24.78 | 4,020,503 | +0.22(+0.89%) |
Sep 17, 2010 | 24.56 | 24.69 | 24.31 | 24.56 | 5,692,881 | +0.33(+1.36%) |
Sep 15, 2010 | 24.01 | 24.27 | 23.89 | 24.23 | 2,390,188 | +0.18(+0.76%) |
Sep 14, 2010 | 23.96 | 24.18 | 23.84 | 24.05 | 11,965 | +0.08(+0.32%) |
Sep 13, 2010 | 24.04 | 24.10 | 23.89 | 23.97 | 2,174,144 | +0.11(+0.47%) |
Sep 10, 2010 | 23.75 | 23.98 | 23.72 | 23.86 | 1,865,898 | +0.14(+0.59%) |
Sep 09, 2010 | 23.99 | 24.04 | 23.68 | 23.72 | 562 | -0.08(-0.35%) |
Sep 08, 2010 | 23.79 | 23.91 | 23.73 | 23.80 | 43,939 | +0.06(+0.27%) |
Sep 07, 2010 | 23.85 | 23.90 | 23.68 | 23.74 | 6,019 | -0.20(-0.82%) |
Sep 03, 2010 | 23.78 | 23.99 | 23.68 | 23.94 | 2,109,929 | +0.19(+0.80%) |
Sep 02, 2010 | 23.73 | 23.78 | 23.59 | 23.75 | 28,123 | +0.11(+0.46%) |
Sep 01, 2010 | 23.24 | 23.77 | 23.17 | 23.64 | 4,389,479 | +0.65(+2.84%) |
Aug 31, 2010 | 22.96 | 23.25 | 22.85 | 22.98 | 64,323 | -0.29(-1.23%) |
Aug 30, 2010 | 23.37 | 23.46 | 23.20 | 23.27 | 2,532,140 | -0.10(-0.45%) |
Aug 27, 2010 | 23.37 | 23.40 | 22.96 | 23.37 | 2,210,277 | +0.30(+1.30%) |
Aug 26, 2010 | 23.08 | 23.24 | 22.95 | 23.08 | 2,177,650 | +0.05(+0.21%) |
Aug 25, 2010 | 22.97 | 23.13 | 22.64 | 23.03 | 3,945,108 | -0.03(-0.15%) |
Aug 24, 2010 | 23.14 | 23.40 | 22.87 | 23.06 | 18,810 | -0.24(-1.04%) |
Aug 23, 2010 | 23.48 | 23.58 | 23.19 | 23.30 | 2,602,128 | -0.06(-0.24%) |
Aug 20, 2010 | 23.23 | 23.41 | 23.06 | 23.36 | 2,563,648 | +0.08(+0.36%) |
Aug 19, 2010 | 23.56 | 23.61 | 23.18 | 23.28 | 11,585 | -0.33(-1.41%) |
Aug 18, 2010 | 23.60 | 23.74 | 23.44 | 23.61 | 819 | +0.00(+0.00%) |
Aug 17, 2010 | 23.28 | 23.95 | 23.23 | 23.61 | 33,392 | +0.49(+2.14%) |
Aug 16, 2010 | 22.83 | 23.15 | 22.65 | 23.12 | 2,240,154 | +0.17(+0.73%) |
Aug 13, 2010 | 22.95 | 23.11 | 22.94 | 22.95 | 1,785,719 | -0.06(-0.27%) |
Aug 12, 2010 | 22.89 | 23.09 | 22.83 | 23.01 | 2,939,042 | -0.16(-0.69%) |
Aug 11, 2010 | 23.62 | 23.65 | 23.12 | 23.17 | 575 | -0.69(-2.88%) |
Aug 10, 2010 | 23.85 | 24.01 | 23.68 | 23.86 | 867 | -0.23(-0.95%) |
Aug 09, 2010 | 24.10 | 24.16 | 24.01 | 24.09 | 1,685,833 | +0.06(+0.23%) |
Aug 06, 2010 | 24.03 | 24.03 | 23.69 | 24.03 | 3,058,747 | +0.08(+0.32%) |
Aug 05, 2010 | 23.92 | 23.96 | 23.73 | 23.96 | 2,623,186 | -0.09(-0.38%) |
Aug 04, 2010 | 23.94 | 24.06 | 23.86 | 24.05 | 437 | +0.14(+0.58%) |
Aug 03, 2010 | 23.81 | 23.99 | 23.79 | 23.91 | 13,034 | -0.05(-0.20%) |