Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.22 | 28.85 | 28.15 | 28.74 | 492,378 | +0.44(+1.56%) |
Oct 28, 2010 | 29.12 | 29.59 | 28.18 | 28.30 | 569,739 | -0.71(-2.45%) |
Oct 27, 2010 | 29.54 | 29.54 | 28.72 | 29.01 | 258,105 | -2.03(-6.53%) |
Oct 25, 2010 | 31.79 | 32.03 | 30.94 | 31.04 | 272,905 | -0.62(-1.94%) |
Oct 22, 2010 | 30.74 | 31.85 | 30.68 | 31.65 | 295,391 | +1.03(+3.36%) |
Oct 21, 2010 | 30.36 | 31.11 | 29.83 | 30.62 | 457,760 | +0.33(+1.09%) |
Oct 20, 2010 | 31.19 | 31.19 | 30.23 | 30.29 | 487,153 | -0.61(-1.97%) |
Oct 19, 2010 | 31.28 | 32.21 | 30.77 | 30.90 | 361,750 | -0.92(-2.89%) |
Oct 18, 2010 | 32.27 | 32.27 | 31.75 | 31.82 | 591,972 | -1.07(-3.27%) |
Oct 15, 2010 | 32.79 | 33.45 | 32.32 | 32.90 | 504,946 | +0.36(+1.11%) |
Oct 14, 2010 | 32.58 | 32.70 | 32.16 | 32.53 | 299,546 | +0.14(+0.42%) |
Oct 13, 2010 | 32.71 | 33.17 | 32.31 | 32.40 | 376,438 | -0.20(-0.62%) |
Oct 12, 2010 | 31.72 | 32.92 | 31.24 | 32.60 | 600,929 | +0.79(+2.48%) |
Oct 11, 2010 | 30.35 | 32.05 | 30.22 | 31.81 | 821,018 | +1.56(+5.16%) |
Oct 08, 2010 | 30.25 | 30.62 | 29.98 | 30.25 | 241,213 | +0.11(+0.37%) |
Oct 07, 2010 | 29.81 | 30.27 | 29.57 | 30.14 | 548 | +0.58(+1.95%) |
Oct 06, 2010 | 29.98 | 30.42 | 29.39 | 29.56 | 434,491 | -0.59(-1.95%) |
Oct 05, 2010 | 29.50 | 30.27 | 29.24 | 30.15 | 369,879 | +1.15(+3.97%) |
Oct 04, 2010 | 28.91 | 29.33 | 28.66 | 29.00 | 243,510 | -0.11(-0.38%) |
Oct 01, 2010 | 29.11 | 29.46 | 28.79 | 29.11 | 404,554 | -0.02(-0.05%) |
Sep 30, 2010 | 29.12 | 29.72 | 28.64 | 29.12 | 375,871 | -0.03(-0.10%) |
Sep 29, 2010 | 28.12 | 29.69 | 28.12 | 29.15 | 572,555 | +1.01(+3.59%) |
Sep 28, 2010 | 28.10 | 28.29 | 27.33 | 28.14 | 257 | -0.10(-0.34%) |
Sep 27, 2010 | 27.76 | 28.56 | 27.70 | 28.24 | 244,577 | +0.41(+1.47%) |
Sep 24, 2010 | 26.94 | 27.99 | 26.72 | 27.83 | 422,417 | +1.13(+4.22%) |
Sep 23, 2010 | 26.71 | 27.57 | 26.34 | 26.71 | 30,056 | +0.43(+1.65%) |
Sep 22, 2010 | 26.54 | 26.78 | 25.64 | 26.27 | 273,927 | -0.32(-1.22%) |
Sep 21, 2010 | 27.15 | 27.19 | 26.34 | 26.60 | 254,659 | -0.45(-1.68%) |
Sep 20, 2010 | 26.69 | 27.12 | 26.09 | 27.05 | 454,182 | +0.70(+2.65%) |
Sep 17, 2010 | 26.35 | 26.97 | 26.25 | 26.35 | 341,018 | -0.49(-1.81%) |
Sep 15, 2010 | 26.82 | 26.98 | 26.56 | 26.84 | 244,875 | -0.21(-0.77%) |
Sep 14, 2010 | 27.23 | 27.83 | 27.02 | 27.04 | 541,108 | -0.39(-1.44%) |
Sep 13, 2010 | 26.57 | 27.45 | 26.49 | 27.44 | 909,501 | +1.21(+4.62%) |
Sep 10, 2010 | 24.10 | 26.29 | 23.95 | 26.23 | 1,235,645 | +2.34(+9.81%) |
Sep 09, 2010 | 24.34 | 24.50 | 23.74 | 23.88 | 237,062 | -0.01(-0.03%) |
Sep 08, 2010 | 24.38 | 24.41 | 23.79 | 23.89 | 248,423 | -0.18(-0.75%) |
Sep 07, 2010 | 24.89 | 24.97 | 23.92 | 24.07 | 871 | -1.03(-4.10%) |
Sep 03, 2010 | 25.02 | 25.86 | 24.67 | 25.10 | 509,483 | +0.49(+1.97%) |
Sep 02, 2010 | 22.01 | 24.62 | 21.76 | 24.61 | 434 | +2.47(+11.17%) |
Sep 01, 2010 | 21.09 | 22.14 | 20.98 | 22.14 | 387,902 | +1.48(+7.14%) |
Aug 31, 2010 | 20.63 | 21.23 | 20.23 | 20.67 | 1,544 | -0.49(-2.33%) |
Aug 30, 2010 | 21.43 | 21.98 | 21.14 | 21.16 | 220,798 | -0.34(-1.57%) |
Aug 27, 2010 | 21.49 | 21.55 | 20.55 | 21.49 | 204,249 | +0.62(+2.98%) |
Aug 26, 2010 | 20.98 | 21.17 | 20.85 | 20.87 | 610 | +0.04(+0.19%) |
Aug 25, 2010 | 20.21 | 20.91 | 20.06 | 20.83 | 605 | +0.43(+2.13%) |
Aug 24, 2010 | 19.79 | 20.48 | 19.60 | 20.40 | 2,457 | +0.29(+1.45%) |
Aug 23, 2010 | 20.87 | 21.07 | 20.07 | 20.11 | 240,697 | -0.63(-3.03%) |
Aug 20, 2010 | 20.16 | 20.85 | 20.07 | 20.74 | 336,972 | +0.49(+2.40%) |
Aug 19, 2010 | 21.13 | 21.33 | 20.07 | 20.25 | 914 | -0.98(-4.63%) |
Aug 18, 2010 | 20.12 | 21.46 | 20.01 | 21.24 | 9,442 | +1.02(+5.03%) |
Aug 17, 2010 | 20.42 | 20.67 | 20.12 | 20.22 | 1,458 | +0.08(+0.42%) |
Aug 16, 2010 | 19.77 | 20.45 | 19.71 | 20.13 | 311,648 | +0.28(+1.40%) |
Aug 13, 2010 | 19.86 | 20.40 | 19.71 | 19.86 | 490,793 | -0.49(-2.39%) |
Aug 12, 2010 | 19.86 | 20.46 | 19.63 | 20.34 | 361,026 | +0.14(+0.67%) |
Aug 11, 2010 | 21.00 | 21.00 | 20.13 | 20.21 | 452,602 | -0.96(-4.53%) |
Aug 10, 2010 | 20.92 | 21.66 | 20.92 | 21.16 | 1,129 | -0.30(-1.42%) |
Aug 09, 2010 | 21.64 | 21.75 | 21.20 | 21.47 | 495,722 | -0.03(-0.15%) |
Aug 06, 2010 | 21.50 | 21.78 | 21.20 | 21.50 | 575,457 | -0.26(-1.19%) |
Aug 05, 2010 | 22.08 | 22.48 | 21.63 | 21.76 | 576,018 | -0.83(-3.67%) |
Aug 04, 2010 | 23.33 | 23.42 | 22.52 | 22.59 | 575,142 | -0.69(-2.98%) |
Aug 03, 2010 | 23.78 | 23.95 | 23.11 | 23.28 | 446,130 | -0.57(-2.39%) |