Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.06 | 26.54 | 25.86 | 26.19 | 142,706 | +0.06(+0.23%) |
Oct 28, 2010 | 26.51 | 26.51 | 25.90 | 26.13 | 170,018 | -0.11(-0.42%) |
Oct 27, 2010 | 26.77 | 26.92 | 26.01 | 26.24 | 291,287 | -0.25(-0.93%) |
Oct 25, 2010 | 26.26 | 26.63 | 26.09 | 26.48 | 376,535 | +0.48(+1.86%) |
Oct 22, 2010 | 26.14 | 26.42 | 25.85 | 26.00 | 263,189 | +0.00(+0.00%) |
Oct 21, 2010 | 26.17 | 27.04 | 25.56 | 26.00 | 354,444 | +0.00(+0.00%) |
Oct 20, 2010 | 26.29 | 26.51 | 25.97 | 26.00 | 279,853 | -0.12(-0.44%) |
Oct 19, 2010 | 26.36 | 26.63 | 25.70 | 26.12 | 431,658 | -0.43(-1.61%) |
Oct 18, 2010 | 27.28 | 27.35 | 26.44 | 26.54 | 252,962 | -0.69(-2.54%) |
Oct 15, 2010 | 26.85 | 27.87 | 26.85 | 27.24 | 457,134 | +0.60(+2.24%) |
Oct 14, 2010 | 26.12 | 26.67 | 25.84 | 26.64 | 506,362 | +0.47(+1.80%) |
Oct 13, 2010 | 26.59 | 26.84 | 26.06 | 26.17 | 435,171 | -0.22(-0.83%) |
Oct 12, 2010 | 25.67 | 26.58 | 25.67 | 26.39 | 309,329 | +0.62(+2.41%) |
Oct 11, 2010 | 25.52 | 26.04 | 25.28 | 25.77 | 230,897 | +0.15(+0.58%) |
Oct 08, 2010 | 25.31 | 25.72 | 25.07 | 25.62 | 265,085 | +0.38(+1.50%) |
Oct 07, 2010 | 25.43 | 25.50 | 24.81 | 25.24 | 204,531 | +0.01(+0.02%) |
Oct 06, 2010 | 25.26 | 25.29 | 24.85 | 25.23 | 241,847 | -0.13(-0.52%) |
Oct 05, 2010 | 25.56 | 25.91 | 25.10 | 25.36 | 305,285 | +0.07(+0.26%) |
Oct 04, 2010 | 25.39 | 25.56 | 24.98 | 25.30 | 216,499 | -0.10(-0.39%) |
Oct 01, 2010 | 25.48 | 25.81 | 25.21 | 25.40 | 192,512 | +0.10(+0.41%) |
Sep 30, 2010 | 25.71 | 25.79 | 24.59 | 25.29 | 363,777 | -0.25(-0.97%) |
Sep 29, 2010 | 25.88 | 25.91 | 25.46 | 25.54 | 156,424 | -0.49(-1.88%) |
Sep 28, 2010 | 25.86 | 26.05 | 25.24 | 26.03 | 290,173 | +0.29(+1.13%) |
Sep 27, 2010 | 25.83 | 25.86 | 25.45 | 25.74 | 206,414 | -0.02(-0.09%) |
Sep 24, 2010 | 24.94 | 25.81 | 24.94 | 25.76 | 355,229 | +1.11(+4.52%) |
Sep 23, 2010 | 24.44 | 25.19 | 24.28 | 24.65 | 326,011 | +0.01(+0.02%) |
Sep 22, 2010 | 24.77 | 25.06 | 24.52 | 24.64 | 235,055 | -0.18(-0.73%) |
Sep 21, 2010 | 24.82 | 25.18 | 24.46 | 24.82 | 278,455 | -0.02(-0.09%) |
Sep 20, 2010 | 24.80 | 25.02 | 24.64 | 24.84 | 378,059 | +0.05(+0.20%) |
Sep 17, 2010 | 24.70 | 24.87 | 24.41 | 24.79 | 910,360 | +0.36(+1.48%) |
Sep 15, 2010 | 24.02 | 24.53 | 24.00 | 24.43 | 518,410 | +0.39(+1.62%) |
Sep 14, 2010 | 23.15 | 24.27 | 23.03 | 24.04 | 626,828 | +0.95(+4.11%) |
Sep 13, 2010 | 22.60 | 23.39 | 22.60 | 23.09 | 346,027 | +0.55(+2.46%) |
Sep 10, 2010 | 22.80 | 23.31 | 22.50 | 22.54 | 162,376 | -0.21(-0.92%) |
Sep 09, 2010 | 23.53 | 23.53 | 22.63 | 22.75 | 193,660 | -0.48(-2.06%) |
Sep 08, 2010 | 23.23 | 23.57 | 23.13 | 23.23 | 285,878 | +0.12(+0.50%) |
Sep 07, 2010 | 23.03 | 23.30 | 22.92 | 23.11 | 258,650 | +0.08(+0.36%) |
Sep 03, 2010 | 23.31 | 23.86 | 22.76 | 23.03 | 434,303 | -0.01(-0.05%) |
Sep 02, 2010 | 23.40 | 23.51 | 22.73 | 23.04 | 468,564 | -0.66(-2.80%) |
Sep 01, 2010 | 23.21 | 24.08 | 23.07 | 23.70 | 487,383 | +0.78(+3.39%) |
Aug 31, 2010 | 21.90 | 22.96 | 21.83 | 22.93 | 463,475 | +0.97(+4.41%) |
Aug 30, 2010 | 22.55 | 22.66 | 21.95 | 21.96 | 183,726 | -0.64(-2.83%) |
Aug 27, 2010 | 22.79 | 22.84 | 22.20 | 22.60 | 309,337 | +0.05(+0.24%) |
Aug 26, 2010 | 22.71 | 22.96 | 22.32 | 22.54 | 199,340 | -0.12(-0.53%) |
Aug 25, 2010 | 21.96 | 22.72 | 21.73 | 22.66 | 406,389 | +0.56(+2.55%) |
Aug 24, 2010 | 22.39 | 22.56 | 21.91 | 22.10 | 291,060 | -0.38(-1.70%) |
Aug 23, 2010 | 22.89 | 23.18 | 22.44 | 22.48 | 243,743 | -0.32(-1.39%) |
Aug 20, 2010 | 22.46 | 22.88 | 22.37 | 22.80 | 197,867 | +0.21(+0.92%) |
Aug 19, 2010 | 23.11 | 23.17 | 22.45 | 22.59 | 324,901 | -0.61(-2.64%) |
Aug 18, 2010 | 22.88 | 23.72 | 22.75 | 23.20 | 373,843 | +0.24(+1.05%) |
Aug 17, 2010 | 22.47 | 23.22 | 22.32 | 22.96 | 514,298 | +0.68(+3.05%) |
Aug 16, 2010 | 21.92 | 22.54 | 21.90 | 22.29 | 279,172 | +0.33(+1.52%) |
Aug 13, 2010 | 21.89 | 22.03 | 21.62 | 21.95 | 256,169 | -0.04(-0.20%) |
Aug 12, 2010 | 21.46 | 22.25 | 21.32 | 22.00 | 423,005 | +0.30(+1.39%) |
Aug 11, 2010 | 21.45 | 21.75 | 21.26 | 21.69 | 347,751 | -0.18(-0.83%) |
Aug 10, 2010 | 21.97 | 22.39 | 21.57 | 21.87 | 267,234 | -0.31(-1.41%) |
Aug 09, 2010 | 21.87 | 22.32 | 21.77 | 22.19 | 240,152 | +0.42(+1.91%) |
Aug 06, 2010 | 21.75 | 21.84 | 20.90 | 21.77 | 311,628 | -0.15(-0.67%) |
Aug 05, 2010 | 22.09 | 22.33 | 21.46 | 21.92 | 329,417 | -0.36(-1.62%) |
Aug 04, 2010 | 22.30 | 22.50 | 21.95 | 22.28 | 371,524 | +0.01(+0.02%) |
Aug 03, 2010 | 22.87 | 22.99 | 22.02 | 22.27 | 599,359 | -0.66(-2.86%) |