Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.91 | 27.00 | 26.07 | 26.11 | 935,217 | -0.85(-3.15%) |
Oct 28, 2010 | 27.03 | 27.56 | 26.94 | 26.96 | 476,650 | -0.06(-0.22%) |
Oct 27, 2010 | 26.80 | 27.56 | 26.55 | 27.02 | 422,057 | -0.66(-2.38%) |
Oct 25, 2010 | 27.44 | 28.06 | 27.26 | 27.68 | 340,507 | +0.31(+1.13%) |
Oct 22, 2010 | 27.29 | 27.46 | 26.85 | 27.37 | 133,827 | +0.22(+0.81%) |
Oct 21, 2010 | 27.17 | 27.59 | 26.82 | 27.15 | 306,152 | +0.14(+0.52%) |
Oct 20, 2010 | 27.35 | 27.69 | 26.93 | 27.01 | 418,446 | -0.39(-1.42%) |
Oct 19, 2010 | 27.93 | 28.25 | 27.29 | 27.40 | 321,193 | -0.85(-3.01%) |
Oct 18, 2010 | 28.00 | 28.37 | 27.78 | 28.25 | 242,226 | +0.21(+0.75%) |
Oct 15, 2010 | 28.28 | 28.60 | 27.94 | 28.04 | 426,840 | -0.21(-0.74%) |
Oct 14, 2010 | 28.04 | 28.29 | 27.93 | 28.25 | 335,102 | +0.11(+0.39%) |
Oct 13, 2010 | 28.00 | 28.24 | 27.83 | 28.14 | 357,912 | +0.18(+0.64%) |
Oct 12, 2010 | 27.94 | 28.11 | 27.90 | 27.96 | 563,627 | +0.02(+0.07%) |
Oct 11, 2010 | 28.25 | 28.25 | 27.94 | 27.94 | 397,303 | -0.24(-0.85%) |
Oct 08, 2010 | 28.02 | 28.29 | 27.98 | 28.18 | 1,581,682 | +0.20(+0.71%) |
Oct 07, 2010 | 28.07 | 28.33 | 27.61 | 27.98 | 2,219,662 | -1.20(-4.11%) |
Oct 06, 2010 | 28.46 | 29.64 | 28.45 | 29.18 | 698,893 | +0.73(+2.57%) |
Oct 05, 2010 | 28.44 | 28.63 | 28.06 | 28.45 | 454,123 | +0.18(+0.64%) |
Oct 04, 2010 | 26.55 | 28.37 | 26.53 | 28.27 | 793,865 | +1.57(+5.88%) |
Oct 01, 2010 | 27.53 | 27.53 | 26.33 | 26.70 | 613,436 | -0.70(-2.55%) |
Sep 30, 2010 | 26.67 | 27.53 | 26.30 | 27.40 | 605,670 | +0.85(+3.20%) |
Sep 29, 2010 | 26.57 | 26.59 | 25.97 | 26.55 | 204,264 | -0.11(-0.41%) |
Sep 28, 2010 | 26.44 | 26.71 | 25.90 | 26.66 | 235,880 | +0.38(+1.45%) |
Sep 27, 2010 | 26.76 | 26.76 | 26.12 | 26.28 | 157,716 | -0.46(-1.72%) |
Sep 24, 2010 | 26.14 | 26.75 | 26.00 | 26.74 | 155,501 | +0.94(+3.64%) |
Sep 23, 2010 | 25.52 | 26.32 | 25.52 | 25.80 | 211,198 | +0.02(+0.08%) |
Sep 22, 2010 | 26.19 | 26.50 | 25.52 | 25.78 | 272,209 | -0.41(-1.57%) |
Sep 21, 2010 | 26.33 | 26.38 | 26.06 | 26.19 | 499,317 | -0.01(-0.04%) |
Sep 20, 2010 | 26.54 | 26.54 | 26.08 | 26.20 | 369,525 | -0.30(-1.13%) |
Sep 17, 2010 | 26.26 | 26.57 | 25.87 | 26.50 | 649,429 | +0.82(+3.19%) |
Sep 15, 2010 | 25.66 | 25.90 | 25.43 | 25.68 | 190,964 | +0.02(+0.08%) |
Sep 14, 2010 | 25.50 | 25.96 | 25.38 | 25.66 | 208,957 | +0.02(+0.10%) |
Sep 13, 2010 | 25.28 | 25.89 | 25.27 | 25.64 | 323,438 | +0.49(+1.93%) |
Sep 10, 2010 | 24.62 | 25.25 | 24.39 | 25.15 | 349,122 | +0.55(+2.24%) |
Sep 09, 2010 | 24.56 | 25.00 | 24.19 | 24.60 | 291,036 | +0.18(+0.74%) |
Sep 08, 2010 | 24.36 | 24.92 | 24.17 | 24.42 | 235,695 | +0.03(+0.12%) |
Sep 07, 2010 | 24.52 | 24.79 | 24.28 | 24.39 | 210,046 | -0.19(-0.77%) |
Sep 03, 2010 | 24.45 | 25.00 | 24.21 | 24.58 | 314,136 | +0.46(+1.91%) |
Sep 02, 2010 | 22.50 | 24.18 | 22.23 | 24.12 | 333,565 | +1.64(+7.30%) |
Sep 01, 2010 | 22.43 | 22.90 | 22.00 | 22.48 | 312,553 | +0.50(+2.27%) |
Aug 31, 2010 | 21.91 | 22.45 | 21.68 | 21.98 | 284,998 | +0.07(+0.32%) |
Aug 30, 2010 | 22.60 | 22.84 | 21.91 | 21.91 | 208,910 | -0.87(-3.82%) |
Aug 27, 2010 | 21.97 | 22.84 | 21.50 | 22.78 | 309,710 | +0.94(+4.30%) |
Aug 26, 2010 | 22.54 | 22.87 | 21.70 | 21.84 | 250,480 | -0.63(-2.80%) |
Aug 25, 2010 | 22.07 | 22.52 | 21.73 | 22.47 | 424,722 | +0.35(+1.58%) |
Aug 24, 2010 | 22.21 | 22.32 | 21.62 | 22.12 | 618,202 | -0.29(-1.29%) |
Aug 23, 2010 | 23.09 | 23.17 | 22.39 | 22.41 | 220,573 | -0.52(-2.27%) |
Aug 20, 2010 | 22.98 | 23.08 | 22.34 | 22.93 | 259,129 | -0.04(-0.17%) |
Aug 19, 2010 | 23.83 | 23.99 | 22.90 | 22.97 | 299,651 | -1.00(-4.17%) |
Aug 18, 2010 | 24.67 | 24.87 | 23.84 | 23.97 | 389,455 | -0.56(-2.28%) |
Aug 17, 2010 | 23.92 | 24.69 | 23.76 | 24.53 | 243,474 | +0.87(+3.68%) |
Aug 16, 2010 | 23.55 | 23.96 | 23.18 | 23.66 | 318,494 | +0.10(+0.42%) |
Aug 13, 2010 | 23.69 | 23.91 | 23.52 | 23.56 | 185,106 | -0.26(-1.09%) |
Aug 12, 2010 | 23.31 | 24.00 | 23.09 | 23.82 | 244,050 | +0.10(+0.42%) |
Aug 11, 2010 | 23.99 | 24.33 | 23.62 | 23.72 | 295,199 | -0.79(-3.22%) |
Aug 10, 2010 | 24.35 | 24.66 | 24.00 | 24.51 | 257,043 | -0.20(-0.81%) |
Aug 09, 2010 | 24.87 | 24.91 | 24.36 | 24.71 | 395,264 | -0.14(-0.56%) |
Aug 06, 2010 | 24.77 | 24.96 | 24.02 | 24.85 | 275,654 | -0.25(-1.00%) |
Aug 05, 2010 | 25.41 | 25.59 | 25.03 | 25.10 | 208,542 | -0.38(-1.49%) |
Aug 04, 2010 | 25.02 | 25.70 | 25.00 | 25.48 | 244,950 | +0.48(+1.92%) |
Aug 03, 2010 | 24.84 | 25.36 | 24.50 | 25.00 | 307,142 | +0.00(+0.00%) |