Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.11 | 25.65 | 24.93 | 25.54 | 6,931,996 | +0.47(+1.89%) |
Oct 28, 2010 | 25.45 | 25.45 | 24.76 | 25.07 | 6,143,969 | -0.25(-1.00%) |
Oct 27, 2010 | 25.26 | 25.51 | 25.04 | 25.32 | 5,994,423 | +0.07(+0.28%) |
Oct 25, 2010 | 25.31 | 25.51 | 25.17 | 25.25 | 7,811,242 | +0.06(+0.25%) |
Oct 22, 2010 | 24.81 | 25.23 | 24.62 | 25.19 | 7,127,629 | +0.20(+0.79%) |
Oct 21, 2010 | 25.31 | 25.51 | 24.81 | 24.99 | 10,306,000 | -0.35(-1.37%) |
Oct 20, 2010 | 24.63 | 25.76 | 24.32 | 25.34 | 23,381,324 | +1.25(+5.21%) |
Oct 19, 2010 | 24.45 | 24.66 | 23.93 | 24.08 | 18,123,198 | -1.13(-4.47%) |
Oct 18, 2010 | 25.05 | 25.26 | 24.84 | 25.21 | 6,702,750 | +0.02(+0.09%) |
Oct 15, 2010 | 24.85 | 25.19 | 24.49 | 25.19 | 10,907,421 | +0.50(+2.04%) |
Oct 14, 2010 | 25.34 | 25.46 | 24.60 | 24.68 | 13,949,064 | -0.27(-1.07%) |
Oct 13, 2010 | 25.24 | 25.53 | 24.74 | 24.95 | 9,970,606 | -0.21(-0.85%) |
Oct 12, 2010 | 24.93 | 25.26 | 24.71 | 25.16 | 6,238,665 | +0.18(+0.73%) |
Oct 11, 2010 | 24.73 | 25.20 | 24.67 | 24.98 | 6,282,041 | +0.17(+0.67%) |
Oct 08, 2010 | 24.82 | 24.90 | 24.04 | 24.82 | 8,680,921 | +0.08(+0.32%) |
Oct 07, 2010 | 24.76 | 24.86 | 24.30 | 24.74 | 494 | +0.12(+0.48%) |
Oct 06, 2010 | 25.70 | 25.72 | 24.37 | 24.62 | 17,714,838 | -1.08(-4.20%) |
Oct 05, 2010 | 24.48 | 25.90 | 24.45 | 25.70 | 74,041 | +1.45(+5.98%) |
Oct 04, 2010 | 23.79 | 24.26 | 23.70 | 24.25 | 7,219,685 | +0.35(+1.49%) |
Oct 01, 2010 | 23.89 | 24.23 | 23.74 | 23.89 | 6,947,233 | -0.04(-0.15%) |
Sep 30, 2010 | 23.94 | 24.74 | 23.82 | 23.93 | 53,284 | -0.45(-1.85%) |
Sep 29, 2010 | 24.59 | 24.71 | 24.21 | 24.38 | 14,656 | -0.27(-1.09%) |
Sep 28, 2010 | 24.54 | 24.71 | 23.83 | 24.65 | 47,679 | +0.18(+0.74%) |
Sep 27, 2010 | 23.55 | 24.82 | 23.36 | 24.47 | 13,895,561 | +0.99(+4.20%) |
Sep 24, 2010 | 23.55 | 23.99 | 23.41 | 23.48 | 8,280,701 | +0.24(+1.05%) |
Sep 23, 2010 | 23.24 | 23.55 | 23.07 | 23.24 | 9,387 | -0.07(-0.30%) |
Sep 22, 2010 | 23.74 | 23.83 | 23.22 | 23.31 | 8,231,732 | -0.56(-2.35%) |
Sep 21, 2010 | 23.93 | 24.05 | 23.66 | 23.87 | 24,767 | -0.08(-0.33%) |
Sep 20, 2010 | 23.71 | 24.04 | 23.52 | 23.95 | 5,089,167 | +0.28(+1.20%) |
Sep 17, 2010 | 23.67 | 23.74 | 23.40 | 23.67 | 7,858,705 | +0.40(+1.73%) |
Sep 15, 2010 | 22.95 | 23.29 | 22.91 | 23.26 | 5,741,192 | +0.15(+0.65%) |
Sep 14, 2010 | 23.03 | 23.48 | 22.84 | 23.11 | 154 | +0.07(+0.31%) |
Sep 13, 2010 | 22.58 | 23.07 | 22.52 | 23.04 | 5,677,014 | +0.74(+3.32%) |
Sep 10, 2010 | 22.32 | 22.44 | 22.04 | 22.30 | 4,810,533 | -0.02(-0.07%) |
Sep 09, 2010 | 23.02 | 23.02 | 22.23 | 22.32 | 22,025 | -0.43(-1.91%) |
Sep 08, 2010 | 22.56 | 22.80 | 22.51 | 22.75 | 53,141 | +0.22(+0.98%) |
Sep 07, 2010 | 22.75 | 22.99 | 22.49 | 22.53 | 23,041 | -0.33(-1.45%) |
Sep 03, 2010 | 22.53 | 23.03 | 22.53 | 22.86 | 8,550,998 | +0.56(+2.51%) |
Sep 02, 2010 | 21.80 | 22.39 | 21.78 | 22.30 | 54,389 | +0.51(+2.35%) |
Sep 01, 2010 | 21.70 | 22.34 | 21.70 | 21.79 | 7,747,501 | +0.35(+1.66%) |
Aug 31, 2010 | 21.33 | 21.72 | 21.19 | 21.43 | 53,454 | +0.15(+0.70%) |
Aug 30, 2010 | 21.48 | 21.86 | 21.22 | 21.28 | 5,689,195 | +0.13(+0.60%) |
Aug 27, 2010 | 21.48 | 21.55 | 20.94 | 21.16 | 6,717,853 | +0.02(+0.11%) |
Aug 26, 2010 | 21.14 | 21.32 | 21.05 | 21.13 | 5,358,442 | +0.03(+0.15%) |
Aug 25, 2010 | 20.92 | 21.20 | 20.78 | 21.10 | 26,654 | -0.02(-0.11%) |
Aug 24, 2010 | 21.17 | 21.49 | 20.96 | 21.13 | 35,171 | -0.31(-1.44%) |
Aug 23, 2010 | 21.56 | 21.73 | 21.29 | 21.43 | 5,805,079 | -0.05(-0.22%) |
Aug 20, 2010 | 20.96 | 21.70 | 20.94 | 21.48 | 10,704,688 | +0.44(+2.10%) |
Aug 19, 2010 | 20.74 | 21.12 | 20.55 | 21.04 | 84,509 | +0.17(+0.79%) |
Aug 18, 2010 | 20.65 | 20.96 | 20.58 | 20.87 | 34,339 | +0.20(+0.95%) |
Aug 17, 2010 | 20.48 | 20.89 | 20.41 | 20.68 | 68,116 | +0.28(+1.35%) |
Aug 16, 2010 | 20.09 | 20.71 | 20.01 | 20.40 | 5,729,705 | +0.19(+0.94%) |
Aug 13, 2010 | 20.21 | 20.40 | 20.09 | 20.21 | 5,171,726 | -0.12(-0.58%) |
Aug 12, 2010 | 20.42 | 20.57 | 19.71 | 20.33 | 17,933,102 | -1.49(-6.83%) |
Aug 11, 2010 | 22.40 | 22.40 | 21.67 | 21.82 | 19,631 | -0.80(-3.56%) |
Aug 10, 2010 | 22.31 | 22.87 | 22.25 | 22.62 | 28,432 | +0.09(+0.38%) |
Aug 09, 2010 | 22.15 | 22.67 | 22.14 | 22.54 | 5,805,184 | +0.47(+2.11%) |
Aug 06, 2010 | 22.07 | 22.27 | 21.72 | 22.07 | 5,639,858 | -0.25(-1.13%) |
Aug 05, 2010 | 22.25 | 22.38 | 22.14 | 22.32 | 3,306,788 | -0.13(-0.60%) |
Aug 04, 2010 | 22.20 | 22.53 | 22.11 | 22.46 | 49,935 | +0.36(+1.64%) |
Aug 03, 2010 | 22.10 | 22.18 | 21.84 | 22.10 | 15,081 | -0.06(-0.28%) |