Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.08 | 26.57 | 25.89 | 26.22 | 142,552 | +0.06(+0.23%) |
Oct 28, 2010 | 26.54 | 26.54 | 25.93 | 26.16 | 169,834 | -0.11(-0.42%) |
Oct 27, 2010 | 26.80 | 26.95 | 26.04 | 26.27 | 290,972 | -0.25(-0.93%) |
Oct 25, 2010 | 26.29 | 26.66 | 26.12 | 26.51 | 376,128 | +0.48(+1.86%) |
Oct 22, 2010 | 26.17 | 26.45 | 25.88 | 26.03 | 262,904 | +0.00(+0.00%) |
Oct 21, 2010 | 26.19 | 27.07 | 25.59 | 26.03 | 354,061 | +0.00(+0.00%) |
Oct 20, 2010 | 26.32 | 26.53 | 26.00 | 26.03 | 279,550 | -0.12(-0.44%) |
Oct 19, 2010 | 26.39 | 26.66 | 25.73 | 26.14 | 431,191 | -0.43(-1.61%) |
Oct 18, 2010 | 27.31 | 27.38 | 26.47 | 26.57 | 252,689 | -0.69(-2.54%) |
Oct 15, 2010 | 26.88 | 27.90 | 26.88 | 27.27 | 456,640 | +0.60(+2.24%) |
Oct 14, 2010 | 26.14 | 26.70 | 25.87 | 26.67 | 505,815 | +0.47(+1.80%) |
Oct 13, 2010 | 26.62 | 26.87 | 26.08 | 26.19 | 434,700 | -0.22(-0.83%) |
Oct 12, 2010 | 25.69 | 26.61 | 25.69 | 26.41 | 308,994 | +0.62(+2.41%) |
Oct 11, 2010 | 25.55 | 26.07 | 25.31 | 25.79 | 230,647 | +0.15(+0.58%) |
Oct 08, 2010 | 25.34 | 25.75 | 25.10 | 25.65 | 264,798 | +0.38(+1.50%) |
Oct 07, 2010 | 25.46 | 25.52 | 24.84 | 25.27 | 204,310 | +0.01(+0.02%) |
Oct 06, 2010 | 25.28 | 25.32 | 24.88 | 25.26 | 241,586 | -0.13(-0.52%) |
Oct 05, 2010 | 25.59 | 25.94 | 25.12 | 25.39 | 304,955 | +0.07(+0.26%) |
Oct 04, 2010 | 25.42 | 25.58 | 25.01 | 25.33 | 216,265 | -0.10(-0.39%) |
Oct 01, 2010 | 25.51 | 25.84 | 25.24 | 25.43 | 192,304 | +0.10(+0.41%) |
Sep 30, 2010 | 25.74 | 25.82 | 24.61 | 25.32 | 363,384 | -0.25(-0.97%) |
Sep 29, 2010 | 25.90 | 25.94 | 25.49 | 25.57 | 156,255 | -0.49(-1.88%) |
Sep 28, 2010 | 25.89 | 26.07 | 25.27 | 26.06 | 289,859 | +0.29(+1.13%) |
Sep 27, 2010 | 25.85 | 25.89 | 25.48 | 25.77 | 206,191 | -0.02(-0.09%) |
Sep 24, 2010 | 24.97 | 25.84 | 24.97 | 25.79 | 354,845 | +1.11(+4.52%) |
Sep 23, 2010 | 24.47 | 25.22 | 24.31 | 24.67 | 325,658 | +0.01(+0.02%) |
Sep 22, 2010 | 24.80 | 25.09 | 24.55 | 24.67 | 234,801 | -0.18(-0.73%) |
Sep 21, 2010 | 24.84 | 25.21 | 24.49 | 24.85 | 278,154 | -0.02(-0.09%) |
Sep 20, 2010 | 24.83 | 25.05 | 24.67 | 24.87 | 377,650 | +0.05(+0.20%) |
Sep 17, 2010 | 24.73 | 24.90 | 24.44 | 24.82 | 909,376 | +0.36(+1.48%) |
Sep 15, 2010 | 24.04 | 24.56 | 24.03 | 24.46 | 517,850 | +0.39(+1.62%) |
Sep 14, 2010 | 23.17 | 24.29 | 23.05 | 24.07 | 626,151 | +0.95(+4.11%) |
Sep 13, 2010 | 22.62 | 23.42 | 22.62 | 23.12 | 345,653 | +0.55(+2.46%) |
Sep 10, 2010 | 22.83 | 23.34 | 22.53 | 22.56 | 162,201 | -0.21(-0.92%) |
Sep 09, 2010 | 23.55 | 23.55 | 22.65 | 22.77 | 193,451 | -0.48(-2.05%) |
Sep 08, 2010 | 23.25 | 23.59 | 23.15 | 23.25 | 285,569 | +0.12(+0.50%) |
Sep 07, 2010 | 23.05 | 23.32 | 22.95 | 23.14 | 258,370 | +0.08(+0.36%) |
Sep 03, 2010 | 23.33 | 23.89 | 22.79 | 23.05 | 433,834 | -0.01(-0.05%) |
Sep 02, 2010 | 23.42 | 23.54 | 22.75 | 23.06 | 468,058 | -0.66(-2.80%) |
Sep 01, 2010 | 23.24 | 24.10 | 23.10 | 23.73 | 486,856 | +0.78(+3.39%) |
Aug 31, 2010 | 21.92 | 22.99 | 21.85 | 22.95 | 462,974 | +0.97(+4.41%) |
Aug 30, 2010 | 22.58 | 22.69 | 21.98 | 21.98 | 183,527 | -0.64(-2.83%) |
Aug 27, 2010 | 22.81 | 22.86 | 22.23 | 22.62 | 309,003 | +0.05(+0.24%) |
Aug 26, 2010 | 22.74 | 22.98 | 22.35 | 22.57 | 199,124 | -0.12(-0.53%) |
Aug 25, 2010 | 21.98 | 22.74 | 21.76 | 22.69 | 405,949 | +0.56(+2.55%) |
Aug 24, 2010 | 22.42 | 22.59 | 21.94 | 22.12 | 290,746 | -0.38(-1.70%) |
Aug 23, 2010 | 22.92 | 23.21 | 22.47 | 22.51 | 243,480 | -0.32(-1.39%) |
Aug 20, 2010 | 22.48 | 22.90 | 22.40 | 22.82 | 197,653 | +0.21(+0.92%) |
Aug 19, 2010 | 23.13 | 23.20 | 22.47 | 22.62 | 324,550 | -0.61(-2.64%) |
Aug 18, 2010 | 22.90 | 23.75 | 22.77 | 23.23 | 373,438 | +0.24(+1.05%) |
Aug 17, 2010 | 22.50 | 23.24 | 22.35 | 22.99 | 513,742 | +0.68(+3.05%) |
Aug 16, 2010 | 21.95 | 22.56 | 21.92 | 22.31 | 278,870 | +0.33(+1.52%) |
Aug 13, 2010 | 21.91 | 22.06 | 21.64 | 21.98 | 255,892 | -0.04(-0.20%) |
Aug 12, 2010 | 21.49 | 22.27 | 21.34 | 22.02 | 422,548 | +0.30(+1.39%) |
Aug 11, 2010 | 21.48 | 21.78 | 21.28 | 21.72 | 347,375 | -0.18(-0.83%) |
Aug 10, 2010 | 21.99 | 22.41 | 21.59 | 21.90 | 266,945 | -0.31(-1.41%) |
Aug 09, 2010 | 21.90 | 22.35 | 21.79 | 22.21 | 239,892 | +0.42(+1.91%) |
Aug 06, 2010 | 21.78 | 21.86 | 20.92 | 21.79 | 311,291 | -0.15(-0.67%) |
Aug 05, 2010 | 22.11 | 22.36 | 21.49 | 21.94 | 329,061 | -0.36(-1.62%) |
Aug 04, 2010 | 22.32 | 22.52 | 21.98 | 22.30 | 371,123 | +0.01(+0.02%) |
Aug 03, 2010 | 22.89 | 23.02 | 22.05 | 22.30 | 598,711 | -0.66(-2.86%) |