Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.94 | 27.08 | 26.67 | 26.90 | 118,254 | -0.04(-0.15%) |
Oct 28, 2010 | 26.50 | 27.04 | 26.34 | 26.94 | 164,534 | +0.51(+1.93%) |
Oct 27, 2010 | 26.14 | 26.47 | 25.75 | 26.43 | 113,105 | +0.23(+0.88%) |
Oct 25, 2010 | 26.22 | 26.63 | 26.15 | 26.20 | 51,843 | +0.18(+0.69%) |
Oct 22, 2010 | 26.07 | 26.18 | 25.68 | 26.02 | 82,503 | +0.07(+0.27%) |
Oct 21, 2010 | 26.05 | 26.48 | 25.61 | 25.95 | 152,801 | +0.05(+0.19%) |
Oct 20, 2010 | 25.44 | 25.98 | 25.43 | 25.90 | 91,245 | +0.65(+2.57%) |
Oct 19, 2010 | 25.13 | 25.56 | 25.00 | 25.25 | 136,502 | -0.24(-0.94%) |
Oct 18, 2010 | 25.52 | 25.78 | 25.34 | 25.49 | 102,265 | +0.02(+0.08%) |
Oct 15, 2010 | 25.62 | 25.70 | 25.32 | 25.47 | 199,632 | +0.16(+0.63%) |
Oct 14, 2010 | 25.59 | 25.62 | 25.11 | 25.31 | 143,039 | -0.28(-1.09%) |
Oct 13, 2010 | 25.22 | 25.69 | 25.20 | 25.59 | 220,066 | +0.48(+1.91%) |
Oct 12, 2010 | 24.78 | 25.17 | 24.51 | 25.11 | 94,864 | +0.31(+1.25%) |
Oct 11, 2010 | 24.84 | 25.29 | 24.67 | 24.80 | 102,689 | +0.10(+0.40%) |
Oct 08, 2010 | 23.88 | 24.74 | 23.88 | 24.70 | 139,245 | +0.90(+3.78%) |
Oct 07, 2010 | 23.55 | 24.00 | 23.41 | 23.80 | 70,828 | +0.43(+1.84%) |
Oct 06, 2010 | 23.55 | 23.55 | 23.15 | 23.37 | 112,435 | -0.18(-0.76%) |
Oct 05, 2010 | 22.97 | 23.66 | 22.97 | 23.55 | 173,926 | +0.76(+3.33%) |
Oct 04, 2010 | 23.26 | 23.62 | 22.75 | 22.79 | 122,669 | -0.59(-2.52%) |
Oct 01, 2010 | 23.38 | 23.42 | 22.85 | 23.38 | 214,336 | +0.19(+0.82%) |
Sep 30, 2010 | 23.85 | 23.93 | 23.07 | 23.19 | 189,274 | -0.44(-1.86%) |
Sep 29, 2010 | 23.81 | 24.16 | 23.49 | 23.63 | 134,456 | -0.32(-1.34%) |
Sep 28, 2010 | 24.41 | 24.41 | 23.29 | 23.95 | 218,732 | -0.76(-3.08%) |
Sep 27, 2010 | 24.81 | 24.86 | 24.47 | 24.71 | 133,300 | -0.04(-0.16%) |
Sep 24, 2010 | 24.50 | 24.75 | 24.21 | 24.75 | 118,525 | +0.58(+2.40%) |
Sep 23, 2010 | 24.06 | 24.62 | 23.97 | 24.17 | 199,823 | -0.15(-0.62%) |
Sep 22, 2010 | 24.65 | 24.69 | 23.96 | 24.32 | 202,202 | -0.32(-1.30%) |
Sep 21, 2010 | 24.70 | 25.37 | 24.34 | 24.64 | 452,692 | -0.08(-0.32%) |
Sep 20, 2010 | 23.38 | 24.73 | 23.37 | 24.72 | 338,864 | +1.47(+6.32%) |
Sep 17, 2010 | 23.00 | 23.36 | 22.72 | 23.25 | 315,924 | +0.85(+3.79%) |
Sep 15, 2010 | 21.84 | 22.49 | 21.72 | 22.40 | 108,452 | +0.45(+2.05%) |
Sep 14, 2010 | 22.27 | 22.71 | 21.92 | 21.95 | 244,453 | -0.30(-1.35%) |
Sep 13, 2010 | 21.20 | 22.37 | 21.09 | 22.25 | 488,553 | +1.27(+6.05%) |
Sep 10, 2010 | 20.94 | 21.12 | 20.69 | 20.98 | 127,963 | +0.11(+0.53%) |
Sep 09, 2010 | 20.96 | 21.18 | 20.71 | 20.87 | 200,930 | +0.15(+0.72%) |
Sep 08, 2010 | 20.70 | 20.82 | 20.53 | 20.72 | 89,653 | +0.09(+0.44%) |
Sep 07, 2010 | 20.94 | 20.94 | 20.53 | 20.63 | 131,019 | -0.32(-1.53%) |
Sep 03, 2010 | 21.04 | 21.11 | 20.62 | 20.95 | 92,506 | +0.06(+0.29%) |
Sep 02, 2010 | 20.68 | 20.92 | 20.31 | 20.89 | 132,456 | +0.25(+1.21%) |
Sep 01, 2010 | 20.26 | 20.66 | 19.84 | 20.64 | 174,545 | +0.65(+3.25%) |
Aug 31, 2010 | 20.09 | 20.17 | 19.61 | 19.99 | 304,939 | -0.17(-0.84%) |
Aug 30, 2010 | 20.32 | 20.39 | 19.99 | 20.16 | 134,345 | -0.30(-1.47%) |
Aug 27, 2010 | 20.69 | 20.87 | 20.03 | 20.46 | 102,958 | -0.09(-0.44%) |
Aug 26, 2010 | 20.73 | 20.89 | 20.36 | 20.55 | 155,740 | -0.17(-0.82%) |
Aug 25, 2010 | 20.32 | 20.88 | 20.32 | 20.72 | 168,780 | +0.21(+1.02%) |
Aug 24, 2010 | 20.14 | 20.63 | 19.80 | 20.51 | 251,868 | +0.19(+0.94%) |
Aug 23, 2010 | 20.49 | 20.82 | 20.28 | 20.32 | 180,488 | -0.05(-0.25%) |
Aug 20, 2010 | 20.52 | 20.58 | 20.12 | 20.37 | 168,475 | -0.18(-0.88%) |
Aug 19, 2010 | 21.23 | 21.26 | 20.43 | 20.55 | 118,001 | -0.80(-3.75%) |
Aug 18, 2010 | 21.61 | 21.63 | 21.23 | 21.35 | 117,075 | -0.25(-1.16%) |
Aug 17, 2010 | 21.58 | 21.77 | 21.42 | 21.60 | 151,735 | +0.15(+0.70%) |
Aug 16, 2010 | 20.73 | 21.52 | 20.67 | 21.45 | 181,013 | +0.58(+2.78%) |
Aug 13, 2010 | 21.09 | 21.64 | 20.83 | 20.87 | 191,601 | -0.08(-0.38%) |
Aug 12, 2010 | 20.32 | 21.13 | 20.22 | 20.95 | 181,953 | +0.41(+2.00%) |
Aug 11, 2010 | 20.61 | 20.70 | 20.31 | 20.54 | 166,856 | -0.38(-1.82%) |
Aug 10, 2010 | 21.02 | 21.17 | 20.44 | 20.92 | 209,477 | -0.23(-1.09%) |
Aug 09, 2010 | 21.00 | 21.48 | 20.90 | 21.15 | 355,240 | +0.20(+0.95%) |
Aug 06, 2010 | 21.53 | 21.69 | 20.65 | 20.95 | 361,767 | -0.90(-4.12%) |
Aug 05, 2010 | 22.32 | 22.32 | 21.34 | 21.85 | 386,173 | -0.85(-3.74%) |
Aug 04, 2010 | 23.06 | 23.31 | 22.68 | 22.70 | 325,077 | -0.27(-1.18%) |
Aug 03, 2010 | 22.79 | 23.23 | 22.49 | 22.97 | 127,522 | +0.18(+0.79%) |