Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.10 | 25.64 | 24.92 | 25.53 | 6,935,097 | +0.47(+1.89%) |
Oct 28, 2010 | 25.44 | 25.44 | 24.75 | 25.06 | 6,146,718 | -0.25(-1.00%) |
Oct 27, 2010 | 25.25 | 25.50 | 25.03 | 25.31 | 5,997,105 | +0.07(+0.28%) |
Oct 25, 2010 | 25.29 | 25.50 | 25.15 | 25.24 | 7,814,737 | +0.06(+0.25%) |
Oct 22, 2010 | 24.80 | 25.22 | 24.61 | 25.18 | 7,130,818 | +0.20(+0.79%) |
Oct 21, 2010 | 25.30 | 25.50 | 24.80 | 24.98 | 10,310,611 | -0.35(-1.37%) |
Oct 20, 2010 | 24.62 | 25.75 | 24.31 | 25.33 | 23,391,784 | +1.25(+5.21%) |
Oct 19, 2010 | 24.44 | 24.65 | 23.91 | 24.07 | 18,131,306 | -1.13(-4.47%) |
Oct 18, 2010 | 25.03 | 25.25 | 24.83 | 25.20 | 6,705,748 | +0.02(+0.09%) |
Oct 15, 2010 | 24.84 | 25.18 | 24.47 | 25.18 | 10,912,301 | +0.50(+2.04%) |
Oct 14, 2010 | 25.33 | 25.44 | 24.59 | 24.67 | 13,955,305 | -0.27(-1.07%) |
Oct 13, 2010 | 25.23 | 25.52 | 24.73 | 24.94 | 9,975,067 | -0.21(-0.85%) |
Oct 12, 2010 | 24.92 | 25.25 | 24.70 | 25.15 | 6,241,456 | +0.18(+0.73%) |
Oct 11, 2010 | 24.72 | 25.19 | 24.66 | 24.97 | 6,284,851 | +0.17(+0.67%) |
Oct 08, 2010 | 24.81 | 24.89 | 24.02 | 24.81 | 8,684,804 | +0.08(+0.32%) |
Oct 07, 2010 | 24.75 | 24.85 | 24.29 | 24.73 | 494 | +0.12(+0.48%) |
Oct 06, 2010 | 25.69 | 25.71 | 24.36 | 24.61 | 17,722,764 | -1.08(-4.20%) |
Oct 05, 2010 | 24.47 | 25.88 | 24.44 | 25.69 | 74,074 | +1.45(+5.98%) |
Oct 04, 2010 | 23.78 | 24.25 | 23.69 | 24.24 | 7,222,915 | +0.35(+1.49%) |
Oct 01, 2010 | 23.88 | 24.22 | 23.73 | 23.88 | 6,950,341 | -0.04(-0.15%) |
Sep 30, 2010 | 23.93 | 24.73 | 23.81 | 23.92 | 53,308 | -0.45(-1.85%) |
Sep 29, 2010 | 24.58 | 24.70 | 24.20 | 24.37 | 14,663 | -0.27(-1.09%) |
Sep 28, 2010 | 24.53 | 24.70 | 23.82 | 24.64 | 47,701 | +0.18(+0.74%) |
Sep 27, 2010 | 23.54 | 24.81 | 23.35 | 24.46 | 13,901,778 | +0.99(+4.20%) |
Sep 24, 2010 | 23.54 | 23.98 | 23.40 | 23.47 | 8,284,405 | +0.24(+1.05%) |
Sep 23, 2010 | 23.23 | 23.54 | 23.06 | 23.23 | 9,392 | -0.07(-0.30%) |
Sep 22, 2010 | 23.73 | 23.82 | 23.21 | 23.30 | 8,235,414 | -0.56(-2.35%) |
Sep 21, 2010 | 23.92 | 24.04 | 23.65 | 23.86 | 24,778 | -0.08(-0.33%) |
Sep 20, 2010 | 23.70 | 24.02 | 23.51 | 23.94 | 5,091,444 | +0.28(+1.20%) |
Sep 17, 2010 | 23.65 | 23.73 | 23.39 | 23.65 | 7,862,221 | +0.40(+1.73%) |
Sep 15, 2010 | 22.94 | 23.28 | 22.90 | 23.25 | 5,743,760 | +0.15(+0.65%) |
Sep 14, 2010 | 23.02 | 23.47 | 22.83 | 23.10 | 154 | +0.07(+0.31%) |
Sep 13, 2010 | 22.57 | 23.06 | 22.51 | 23.03 | 5,679,554 | +0.74(+3.32%) |
Sep 10, 2010 | 22.31 | 22.43 | 22.03 | 22.29 | 4,812,685 | -0.02(-0.07%) |
Sep 09, 2010 | 23.01 | 23.01 | 22.22 | 22.31 | 22,035 | -0.43(-1.91%) |
Sep 08, 2010 | 22.55 | 22.79 | 22.50 | 22.74 | 53,165 | +0.22(+0.98%) |
Sep 07, 2010 | 22.74 | 22.98 | 22.48 | 22.52 | 23,051 | -0.33(-1.45%) |
Sep 03, 2010 | 22.52 | 23.02 | 22.52 | 22.85 | 8,554,823 | +0.56(+2.51%) |
Sep 02, 2010 | 21.79 | 22.38 | 21.77 | 22.29 | 54,413 | +0.51(+2.35%) |
Sep 01, 2010 | 21.69 | 22.33 | 21.69 | 21.78 | 7,750,967 | +0.35(+1.66%) |
Aug 31, 2010 | 21.32 | 21.71 | 21.18 | 21.42 | 53,478 | +0.15(+0.70%) |
Aug 30, 2010 | 21.47 | 21.85 | 21.21 | 21.27 | 5,691,740 | +0.13(+0.60%) |
Aug 27, 2010 | 21.47 | 21.54 | 20.93 | 21.15 | 6,720,858 | +0.02(+0.11%) |
Aug 26, 2010 | 21.13 | 21.31 | 21.04 | 21.12 | 5,360,839 | +0.03(+0.15%) |
Aug 25, 2010 | 20.91 | 21.19 | 20.77 | 21.09 | 26,666 | -0.02(-0.11%) |
Aug 24, 2010 | 21.16 | 21.48 | 20.95 | 21.12 | 35,186 | -0.31(-1.43%) |
Aug 23, 2010 | 21.55 | 21.72 | 21.28 | 21.42 | 5,807,676 | -0.05(-0.22%) |
Aug 20, 2010 | 20.95 | 21.69 | 20.94 | 21.47 | 10,709,477 | +0.44(+2.10%) |
Aug 19, 2010 | 20.73 | 21.11 | 20.54 | 21.03 | 84,547 | +0.17(+0.79%) |
Aug 18, 2010 | 20.64 | 20.95 | 20.57 | 20.86 | 34,354 | +0.20(+0.95%) |
Aug 17, 2010 | 20.47 | 20.88 | 20.40 | 20.67 | 68,147 | +0.28(+1.35%) |
Aug 16, 2010 | 20.08 | 20.70 | 20.01 | 20.39 | 5,732,268 | +0.19(+0.94%) |
Aug 13, 2010 | 20.20 | 20.39 | 20.08 | 20.20 | 5,174,040 | -0.12(-0.58%) |
Aug 12, 2010 | 20.41 | 20.56 | 19.71 | 20.32 | 17,941,124 | -1.49(-6.83%) |
Aug 11, 2010 | 22.39 | 22.39 | 21.66 | 21.81 | 19,640 | -0.80(-3.56%) |
Aug 10, 2010 | 22.30 | 22.86 | 22.24 | 22.61 | 28,445 | +0.09(+0.38%) |
Aug 09, 2010 | 22.14 | 22.66 | 22.13 | 22.53 | 5,807,781 | +0.47(+2.11%) |
Aug 06, 2010 | 22.06 | 22.26 | 21.71 | 22.06 | 5,642,381 | -0.25(-1.13%) |
Aug 05, 2010 | 22.24 | 22.37 | 22.13 | 22.31 | 3,308,268 | -0.13(-0.60%) |
Aug 04, 2010 | 22.19 | 22.52 | 22.10 | 22.45 | 49,958 | +0.36(+1.64%) |
Aug 03, 2010 | 22.09 | 22.17 | 21.83 | 22.09 | 15,088 | -0.06(-0.28%) |