Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.32 | 26.60 | 26.24 | 26.56 | 1,421,843 | +0.28(+1.07%) |
Oct 28, 2010 | 26.12 | 26.34 | 26.00 | 26.28 | 1,431,031 | +0.36(+1.38%) |
Oct 27, 2010 | 26.00 | 26.04 | 25.78 | 25.92 | 2,076,515 | -0.30(-1.14%) |
Oct 25, 2010 | 26.28 | 26.30 | 26.06 | 26.22 | 2,763,975 | +0.26(+1.00%) |
Oct 22, 2010 | 25.92 | 25.98 | 25.82 | 25.96 | 1,477,904 | +0.02(+0.08%) |
Oct 21, 2010 | 26.26 | 26.36 | 25.78 | 25.94 | 1,622,729 | -0.34(-1.29%) |
Oct 20, 2010 | 26.08 | 26.36 | 26.08 | 26.28 | 1,127,455 | +0.20(+0.77%) |
Oct 19, 2010 | 26.12 | 26.36 | 25.98 | 26.08 | 2,959,199 | -0.80(-2.98%) |
Oct 18, 2010 | 26.74 | 26.90 | 26.66 | 26.88 | 1,559,557 | +0.12(+0.45%) |
Oct 15, 2010 | 26.90 | 26.92 | 26.64 | 26.76 | 2,133,793 | -0.24(-0.89%) |
Oct 14, 2010 | 26.86 | 27.00 | 26.82 | 27.00 | 1,772,184 | +0.16(+0.60%) |
Oct 13, 2010 | 26.58 | 26.89 | 26.56 | 26.84 | 1,803,757 | +0.43(+1.63%) |
Oct 12, 2010 | 26.46 | 26.48 | 26.30 | 26.41 | 1,766,456 | -0.07(-0.26%) |
Oct 11, 2010 | 26.30 | 26.50 | 26.24 | 26.48 | 1,528,245 | +0.12(+0.46%) |
Oct 08, 2010 | 26.36 | 26.42 | 26.12 | 26.36 | 1,832,197 | +0.26(+1.00%) |
Oct 07, 2010 | 26.56 | 26.56 | 25.92 | 26.10 | 500 | -0.30(-1.14%) |
Oct 06, 2010 | 26.32 | 26.40 | 26.30 | 26.40 | 2,481,184 | +0.16(+0.61%) |
Oct 05, 2010 | 26.06 | 26.26 | 26.00 | 26.24 | 650 | +0.50(+1.94%) |
Oct 04, 2010 | 25.74 | 25.76 | 25.68 | 25.74 | 1,383,468 | -0.08(-0.31%) |
Oct 01, 2010 | 25.82 | 25.84 | 25.70 | 25.82 | 1,222,987 | +0.22(+0.86%) |
Sep 30, 2010 | 25.66 | 25.68 | 25.34 | 25.60 | 1,665,602 | +0.00(+0.00%) |
Sep 29, 2010 | 25.62 | 25.68 | 25.54 | 25.60 | 50 | -0.02(-0.08%) |
Sep 28, 2010 | 25.32 | 25.64 | 25.24 | 25.62 | 1,663,405 | +0.24(+0.95%) |
Sep 27, 2010 | 25.42 | 25.42 | 25.33 | 25.38 | 1,602,019 | +0.04(+0.16%) |
Sep 24, 2010 | 25.42 | 25.44 | 25.30 | 25.34 | 1,491,110 | +0.06(+0.24%) |
Sep 23, 2010 | 25.26 | 25.36 | 25.20 | 25.28 | 500 | +0.00(+0.00%) |
Sep 22, 2010 | 25.34 | 25.36 | 25.17 | 25.28 | 2,793,353 | +0.04(+0.16%) |
Sep 21, 2010 | 25.00 | 25.26 | 24.88 | 25.24 | 200 | +0.22(+0.88%) |
Sep 20, 2010 | 25.06 | 25.12 | 24.98 | 25.02 | 896,017 | +0.08(+0.32%) |
Sep 17, 2010 | 24.94 | 25.04 | 24.88 | 24.94 | 943,967 | +0.14(+0.56%) |
Sep 15, 2010 | 24.82 | 24.88 | 24.70 | 24.80 | 806,528 | -0.02(-0.08%) |
Sep 14, 2010 | 24.60 | 24.94 | 24.60 | 24.82 | 125 | +0.46(+1.89%) |
Sep 13, 2010 | 24.36 | 24.44 | 24.30 | 24.36 | 828,638 | +0.00(+0.00%) |
Sep 10, 2010 | 24.30 | 24.48 | 24.30 | 24.36 | 734,616 | +0.02(+0.08%) |
Sep 09, 2010 | 24.52 | 24.60 | 24.30 | 24.34 | 500 | -0.24(-0.98%) |
Sep 08, 2010 | 24.58 | 24.72 | 24.54 | 24.58 | 1,927,293 | +0.00(+0.00%) |
Sep 07, 2010 | 24.60 | 24.64 | 24.54 | 24.58 | 1,377,624 | +0.20(+0.82%) |
Sep 03, 2010 | 24.30 | 24.48 | 24.26 | 24.38 | 1,302,102 | -0.10(-0.41%) |
Sep 02, 2010 | 24.50 | 24.52 | 24.40 | 24.48 | 1,355,386 | +0.10(+0.41%) |
Sep 01, 2010 | 24.46 | 24.48 | 24.30 | 24.38 | 2,831,444 | -0.04(-0.16%) |
Aug 31, 2010 | 24.42 | 24.46 | 24.32 | 24.42 | 300 | +0.22(+0.91%) |
Aug 30, 2010 | 24.20 | 24.24 | 24.14 | 24.20 | 778,513 | -0.04(-0.17%) |
Aug 27, 2010 | 24.24 | 24.32 | 24.12 | 24.24 | 1,080,699 | +0.04(+0.17%) |
Aug 26, 2010 | 24.24 | 24.28 | 24.14 | 24.20 | 335 | -0.08(-0.33%) |
Aug 25, 2010 | 24.24 | 24.30 | 24.16 | 24.28 | 1,872,503 | +0.18(+0.75%) |
Aug 24, 2010 | 23.76 | 24.18 | 23.76 | 24.10 | 75 | +0.12(+0.50%) |
Aug 23, 2010 | 24.02 | 24.04 | 23.90 | 23.98 | 963,683 | -0.04(-0.17%) |
Aug 20, 2010 | 24.02 | 24.04 | 23.92 | 24.02 | 823,060 | -0.06(-0.25%) |
Aug 19, 2010 | 24.16 | 24.22 | 24.04 | 24.08 | 1,392,743 | +0.02(+0.08%) |
Aug 18, 2010 | 23.88 | 24.12 | 23.82 | 24.06 | 75 | +0.10(+0.42%) |
Aug 17, 2010 | 23.98 | 24.02 | 23.94 | 23.96 | 400 | +0.02(+0.08%) |
Aug 16, 2010 | 23.96 | 24.00 | 23.90 | 23.94 | 1,431,442 | +0.16(+0.67%) |
Aug 13, 2010 | 23.78 | 23.80 | 23.70 | 23.78 | 1,058,304 | +0.00(+0.00%) |
Aug 12, 2010 | 23.72 | 23.80 | 23.70 | 23.78 | 1,041,069 | +0.28(+1.19%) |
Aug 11, 2010 | 23.58 | 23.62 | 23.32 | 23.50 | 800 | +0.16(+0.69%) |
Aug 10, 2010 | 23.34 | 23.62 | 23.30 | 23.34 | 150 | -0.16(-0.68%) |
Aug 09, 2010 | 23.58 | 23.60 | 23.46 | 23.50 | 684,183 | -0.10(-0.42%) |
Aug 06, 2010 | 23.60 | 23.70 | 23.52 | 23.60 | 1,133,886 | +0.20(+0.85%) |
Aug 05, 2010 | 23.42 | 23.44 | 23.30 | 23.40 | 997,286 | +0.04(+0.17%) |
Aug 04, 2010 | 23.52 | 23.54 | 23.34 | 23.36 | 1,721,875 | +0.14(+0.60%) |
Aug 03, 2010 | 23.20 | 23.30 | 23.18 | 23.22 | 1,204,907 | +0.08(+0.35%) |