Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.39 | 25.05 | 24.12 | 24.85 | 519,035 | +0.40(+1.66%) |
Oct 28, 2010 | 25.17 | 25.17 | 24.36 | 24.44 | 266,172 | -0.55(-2.19%) |
Oct 27, 2010 | 24.99 | 25.24 | 24.86 | 24.99 | 389,157 | -0.36(-1.43%) |
Oct 25, 2010 | 25.26 | 25.59 | 25.16 | 25.36 | 281,938 | +0.27(+1.07%) |
Oct 22, 2010 | 24.97 | 25.15 | 24.78 | 25.09 | 128,507 | +0.21(+0.86%) |
Oct 21, 2010 | 25.16 | 25.62 | 24.58 | 24.87 | 408,683 | -0.15(-0.62%) |
Oct 20, 2010 | 24.39 | 25.11 | 24.39 | 25.03 | 429,851 | +0.82(+3.37%) |
Oct 19, 2010 | 24.11 | 24.87 | 23.94 | 24.21 | 337,735 | -0.27(-1.09%) |
Oct 18, 2010 | 25.00 | 25.05 | 24.31 | 24.48 | 283,850 | -0.50(-2.00%) |
Oct 15, 2010 | 25.10 | 25.10 | 24.13 | 24.98 | 564,866 | +0.07(+0.26%) |
Oct 14, 2010 | 25.23 | 25.34 | 24.59 | 24.91 | 390,995 | -0.35(-1.39%) |
Oct 13, 2010 | 25.00 | 25.43 | 24.63 | 25.27 | 393,098 | +0.37(+1.48%) |
Oct 12, 2010 | 24.74 | 24.96 | 24.44 | 24.90 | 335,725 | +0.11(+0.43%) |
Oct 11, 2010 | 24.51 | 24.91 | 24.22 | 24.79 | 349,785 | +0.23(+0.95%) |
Oct 08, 2010 | 24.56 | 24.64 | 24.07 | 24.56 | 379,697 | +0.43(+1.80%) |
Oct 07, 2010 | 24.83 | 24.83 | 23.87 | 24.12 | 383,742 | -0.51(-2.08%) |
Oct 06, 2010 | 24.16 | 24.66 | 23.99 | 24.64 | 453,078 | +0.50(+2.07%) |
Oct 05, 2010 | 24.03 | 24.47 | 23.75 | 24.14 | 567,039 | +0.37(+1.58%) |
Oct 04, 2010 | 24.07 | 24.34 | 23.54 | 23.76 | 381,277 | -0.46(-1.89%) |
Oct 01, 2010 | 24.22 | 24.85 | 24.00 | 24.22 | 495,022 | -0.49(-1.98%) |
Sep 30, 2010 | 24.76 | 24.84 | 24.09 | 24.71 | 904,783 | +0.10(+0.41%) |
Sep 29, 2010 | 24.39 | 24.70 | 24.26 | 24.61 | 413,740 | +0.02(+0.10%) |
Sep 28, 2010 | 24.24 | 24.63 | 23.83 | 24.58 | 436,621 | +0.37(+1.52%) |
Sep 27, 2010 | 24.49 | 24.51 | 23.95 | 24.21 | 345,000 | -0.35(-1.43%) |
Sep 24, 2010 | 23.97 | 24.62 | 23.66 | 24.56 | 374,654 | +1.05(+4.48%) |
Sep 23, 2010 | 23.59 | 23.95 | 23.33 | 23.51 | 510,916 | -0.57(-2.35%) |
Sep 22, 2010 | 24.31 | 24.65 | 23.77 | 24.08 | 495,836 | -0.43(-1.77%) |
Sep 21, 2010 | 24.32 | 24.89 | 23.77 | 24.51 | 562,981 | +0.15(+0.61%) |
Sep 20, 2010 | 23.61 | 24.44 | 23.34 | 24.36 | 470,835 | +0.93(+3.99%) |
Sep 17, 2010 | 23.43 | 23.78 | 23.18 | 23.43 | 716,810 | -0.65(-2.69%) |
Sep 15, 2010 | 24.17 | 24.23 | 23.81 | 24.08 | 498,653 | -0.01(-0.05%) |
Sep 14, 2010 | 24.79 | 24.79 | 24.09 | 24.09 | 555,520 | -0.84(-3.37%) |
Sep 13, 2010 | 24.47 | 25.00 | 24.19 | 24.93 | 413,303 | +0.68(+2.82%) |
Sep 10, 2010 | 24.43 | 24.56 | 24.15 | 24.24 | 272,763 | -0.05(-0.22%) |
Sep 09, 2010 | 24.58 | 24.97 | 24.05 | 24.30 | 362,459 | +0.02(+0.07%) |
Sep 08, 2010 | 24.28 | 24.51 | 24.09 | 24.28 | 302,541 | +0.07(+0.29%) |
Sep 07, 2010 | 24.75 | 24.84 | 24.14 | 24.21 | 462,932 | -0.67(-2.70%) |
Sep 03, 2010 | 25.50 | 25.59 | 24.36 | 24.88 | 743,367 | -0.36(-1.42%) |
Sep 02, 2010 | 24.72 | 25.62 | 24.72 | 25.24 | 582,150 | +0.57(+2.29%) |
Sep 01, 2010 | 24.07 | 24.71 | 23.89 | 24.67 | 964,602 | +1.24(+5.31%) |
Aug 31, 2010 | 23.41 | 24.03 | 23.09 | 23.43 | 4,385 | +0.04(+0.17%) |
Aug 30, 2010 | 23.70 | 23.81 | 23.36 | 23.39 | 948,272 | +0.11(+0.47%) |
Aug 27, 2010 | 23.30 | 23.86 | 23.07 | 23.28 | 968,431 | +0.11(+0.46%) |
Aug 26, 2010 | 23.03 | 23.69 | 22.97 | 23.17 | 1,467,976 | +0.27(+1.20%) |
Aug 25, 2010 | 21.40 | 22.96 | 21.40 | 22.90 | 1,356,820 | +1.37(+6.36%) |
Aug 24, 2010 | 21.75 | 22.01 | 21.45 | 21.53 | 1,195,481 | -0.57(-2.56%) |
Aug 23, 2010 | 22.40 | 22.72 | 22.08 | 22.09 | 1,294,331 | -0.08(-0.35%) |
Aug 20, 2010 | 21.83 | 22.22 | 21.81 | 22.17 | 661,584 | +0.17(+0.76%) |
Aug 19, 2010 | 21.77 | 22.24 | 21.76 | 22.00 | 988,950 | +0.17(+0.76%) |
Aug 18, 2010 | 21.39 | 22.07 | 21.21 | 21.84 | 584,290 | +0.48(+2.23%) |
Aug 17, 2010 | 20.76 | 21.55 | 20.66 | 21.36 | 568,917 | +0.86(+4.21%) |
Aug 16, 2010 | 20.24 | 20.89 | 20.09 | 20.50 | 384,145 | +0.00(+0.00%) |
Aug 13, 2010 | 20.50 | 20.89 | 20.41 | 20.50 | 354,267 | -0.09(-0.43%) |
Aug 12, 2010 | 20.74 | 21.04 | 20.58 | 20.59 | 530,859 | -0.54(-2.56%) |
Aug 11, 2010 | 21.71 | 21.79 | 21.00 | 21.13 | 684,694 | -1.21(-5.43%) |
Aug 10, 2010 | 22.69 | 22.85 | 22.16 | 22.34 | 434,967 | -0.59(-2.57%) |
Aug 09, 2010 | 22.21 | 22.96 | 22.21 | 22.93 | 946,134 | +1.02(+4.67%) |
Aug 06, 2010 | 21.91 | 22.67 | 21.16 | 21.91 | 631,439 | +0.17(+0.79%) |
Aug 05, 2010 | 21.62 | 22.07 | 21.33 | 21.74 | 1,112,176 | -0.18(-0.81%) |
Aug 04, 2010 | 22.31 | 22.43 | 21.53 | 21.92 | 596,711 | -0.23(-1.02%) |
Aug 03, 2010 | 22.65 | 22.83 | 21.69 | 22.14 | 691,981 | -0.51(-2.23%) |