Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.22 | 25.71 | 25.22 | 25.58 | 752,253 | +0.26(+1.03%) |
Oct 28, 2010 | 25.45 | 25.57 | 25.31 | 25.32 | 1,003,931 | -0.05(-0.20%) |
Oct 27, 2010 | 25.28 | 25.50 | 25.15 | 25.37 | 774,817 | -0.14(-0.55%) |
Oct 25, 2010 | 25.50 | 25.63 | 25.39 | 25.51 | 784,759 | +0.03(+0.12%) |
Oct 22, 2010 | 25.05 | 25.50 | 24.98 | 25.48 | 839,218 | +0.43(+1.72%) |
Oct 21, 2010 | 25.06 | 25.30 | 24.78 | 25.05 | 712,364 | +0.08(+0.32%) |
Oct 20, 2010 | 24.91 | 25.02 | 24.72 | 24.97 | 547,516 | +0.19(+0.77%) |
Oct 19, 2010 | 25.03 | 25.10 | 24.62 | 24.78 | 898,704 | -0.54(-2.13%) |
Oct 18, 2010 | 25.29 | 25.33 | 25.17 | 25.32 | 508,909 | -0.02(-0.08%) |
Oct 15, 2010 | 25.32 | 25.47 | 25.14 | 25.34 | 645,511 | +0.12(+0.48%) |
Oct 14, 2010 | 25.36 | 25.50 | 25.20 | 25.22 | 731,194 | -0.16(-0.63%) |
Oct 13, 2010 | 25.19 | 25.50 | 25.15 | 25.38 | 868,929 | +0.27(+1.08%) |
Oct 12, 2010 | 24.86 | 25.20 | 24.69 | 25.11 | 742,610 | +0.14(+0.56%) |
Oct 11, 2010 | 24.92 | 25.05 | 24.83 | 24.97 | 430,808 | +0.02(+0.08%) |
Oct 08, 2010 | 24.98 | 25.00 | 24.75 | 24.95 | 529,423 | +0.02(+0.08%) |
Oct 07, 2010 | 24.88 | 25.00 | 24.72 | 24.93 | 628,935 | +0.20(+0.81%) |
Oct 06, 2010 | 24.91 | 25.08 | 24.51 | 24.73 | 600,971 | -0.30(-1.20%) |
Oct 05, 2010 | 24.70 | 25.12 | 24.70 | 25.03 | 1,054,132 | +0.47(+1.91%) |
Oct 04, 2010 | 24.76 | 24.90 | 24.39 | 24.56 | 659,520 | -0.34(-1.37%) |
Oct 01, 2010 | 24.88 | 24.96 | 24.77 | 24.90 | 948,097 | +0.13(+0.52%) |
Sep 30, 2010 | 24.72 | 24.90 | 24.53 | 24.77 | 1,546,953 | +0.13(+0.53%) |
Sep 29, 2010 | 24.71 | 24.95 | 24.60 | 24.64 | 1,578,171 | -0.22(-0.88%) |
Sep 28, 2010 | 24.79 | 24.95 | 24.61 | 24.86 | 1,087,519 | +0.21(+0.85%) |
Sep 27, 2010 | 24.71 | 24.81 | 24.58 | 24.65 | 662,752 | -0.16(-0.64%) |
Sep 24, 2010 | 24.55 | 24.83 | 24.49 | 24.81 | 836,647 | +0.49(+2.01%) |
Sep 23, 2010 | 24.31 | 24.68 | 24.28 | 24.32 | 653,949 | -0.20(-0.82%) |
Sep 22, 2010 | 24.47 | 24.57 | 24.36 | 24.52 | 754,739 | -0.07(-0.28%) |
Sep 21, 2010 | 24.41 | 24.74 | 24.41 | 24.59 | 713,146 | -0.19(-0.77%) |
Sep 20, 2010 | 24.39 | 24.78 | 24.27 | 24.78 | 1,143,846 | +0.39(+1.60%) |
Sep 17, 2010 | 24.33 | 24.51 | 24.24 | 24.39 | 1,015,944 | +0.11(+0.45%) |
Sep 15, 2010 | 24.07 | 24.35 | 24.02 | 24.28 | 764,659 | +0.11(+0.46%) |
Sep 14, 2010 | 24.09 | 24.31 | 24.01 | 24.17 | 850,557 | +0.00(+0.00%) |
Sep 13, 2010 | 23.70 | 24.28 | 23.70 | 24.17 | 1,169,623 | +0.59(+2.50%) |
Sep 10, 2010 | 23.69 | 23.85 | 23.53 | 23.58 | 968,845 | -0.18(-0.76%) |
Sep 09, 2010 | 23.86 | 23.87 | 23.63 | 23.76 | 891,281 | +0.02(+0.08%) |
Sep 08, 2010 | 23.42 | 23.79 | 23.42 | 23.74 | 903,715 | +0.25(+1.06%) |
Sep 07, 2010 | 23.53 | 23.70 | 23.45 | 23.49 | 1,031,734 | -0.20(-0.84%) |
Sep 03, 2010 | 23.50 | 23.70 | 23.33 | 23.69 | 1,077,763 | +0.33(+1.41%) |
Sep 02, 2010 | 23.04 | 23.36 | 22.95 | 23.36 | 1,213,877 | +0.28(+1.21%) |
Sep 01, 2010 | 23.00 | 23.25 | 22.98 | 23.08 | 1,773,095 | +0.22(+0.96%) |
Aug 31, 2010 | 22.80 | 22.96 | 22.64 | 22.86 | 1,620,172 | -0.07(-0.31%) |
Aug 30, 2010 | 22.93 | 23.15 | 22.86 | 22.93 | 867,543 | -0.14(-0.61%) |
Aug 27, 2010 | 22.95 | 23.11 | 22.63 | 23.07 | 1,107,016 | +0.27(+1.18%) |
Aug 26, 2010 | 22.94 | 22.96 | 22.76 | 22.80 | 1,169,472 | -0.10(-0.44%) |
Aug 25, 2010 | 22.71 | 22.96 | 22.66 | 22.90 | 1,634,405 | +0.00(+0.00%) |
Aug 24, 2010 | 22.90 | 23.01 | 22.64 | 22.90 | 1,566,726 | -0.22(-0.95%) |
Aug 23, 2010 | 23.07 | 23.21 | 22.95 | 23.12 | 1,554,350 | +0.01(+0.04%) |
Aug 20, 2010 | 22.91 | 23.11 | 22.74 | 23.11 | 1,469,711 | +0.05(+0.22%) |
Aug 19, 2010 | 22.27 | 23.15 | 22.25 | 23.06 | 1,900,440 | +0.78(+3.50%) |
Aug 18, 2010 | 22.11 | 22.50 | 21.81 | 22.28 | 976,874 | +0.19(+0.86%) |
Aug 17, 2010 | 21.89 | 22.40 | 21.83 | 22.09 | 864,732 | +0.32(+1.47%) |
Aug 16, 2010 | 21.54 | 21.89 | 21.35 | 21.77 | 739,050 | +0.14(+0.65%) |
Aug 13, 2010 | 21.56 | 21.88 | 21.53 | 21.63 | 936,206 | +0.03(+0.14%) |
Aug 12, 2010 | 21.68 | 21.75 | 21.42 | 21.60 | 2,226,334 | -0.40(-1.82%) |
Aug 11, 2010 | 22.40 | 22.40 | 21.90 | 22.00 | 1,185,569 | -0.74(-3.25%) |
Aug 10, 2010 | 22.80 | 22.98 | 22.57 | 22.74 | 1,747,255 | -0.27(-1.17%) |
Aug 09, 2010 | 22.89 | 23.01 | 22.78 | 23.01 | 812,000 | +0.17(+0.74%) |
Aug 06, 2010 | 22.54 | 22.84 | 22.35 | 22.84 | 926,742 | +0.07(+0.31%) |
Aug 05, 2010 | 22.62 | 22.88 | 22.52 | 22.77 | 1,402,240 | +0.08(+0.35%) |
Aug 04, 2010 | 22.32 | 22.73 | 22.27 | 22.69 | 1,162,508 | +0.38(+1.70%) |
Aug 03, 2010 | 22.26 | 22.38 | 22.22 | 22.31 | 1,083,142 | -0.08(-0.36%) |