Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.61 | 25.04 | 24.59 | 24.92 | 300,850 | +0.19(+0.77%) |
Oct 28, 2010 | 25.13 | 25.21 | 24.51 | 24.73 | 536,388 | -0.15(-0.62%) |
Oct 27, 2010 | 24.90 | 24.92 | 24.00 | 24.88 | 759,120 | -0.75(-2.91%) |
Oct 25, 2010 | 25.47 | 26.00 | 25.42 | 25.63 | 449,960 | +0.43(+1.72%) |
Oct 22, 2010 | 25.49 | 25.59 | 25.08 | 25.20 | 262,133 | -0.18(-0.72%) |
Oct 21, 2010 | 25.39 | 25.70 | 25.10 | 25.38 | 458,501 | +0.10(+0.41%) |
Oct 20, 2010 | 24.43 | 25.42 | 24.38 | 25.28 | 436,409 | +0.91(+3.73%) |
Oct 19, 2010 | 24.22 | 24.83 | 24.11 | 24.37 | 512,199 | -0.21(-0.86%) |
Oct 18, 2010 | 24.48 | 24.70 | 24.39 | 24.58 | 699,319 | +0.17(+0.69%) |
Oct 15, 2010 | 25.01 | 25.11 | 24.39 | 24.41 | 390,354 | -0.37(-1.48%) |
Oct 14, 2010 | 25.16 | 25.26 | 24.56 | 24.78 | 405,714 | -0.22(-0.88%) |
Oct 13, 2010 | 24.77 | 25.15 | 24.65 | 25.00 | 401,019 | +0.34(+1.40%) |
Oct 12, 2010 | 24.68 | 24.75 | 24.24 | 24.66 | 177,159 | -0.06(-0.24%) |
Oct 11, 2010 | 24.96 | 25.29 | 24.66 | 24.71 | 289,197 | -0.13(-0.53%) |
Oct 08, 2010 | 24.85 | 24.94 | 24.36 | 24.85 | 195,441 | +0.53(+2.20%) |
Oct 07, 2010 | 24.25 | 24.37 | 23.92 | 24.31 | 195,419 | +0.15(+0.64%) |
Oct 06, 2010 | 24.54 | 24.69 | 24.02 | 24.16 | 429,658 | -0.37(-1.49%) |
Oct 05, 2010 | 24.13 | 24.63 | 23.88 | 24.52 | 557,420 | +0.65(+2.73%) |
Oct 04, 2010 | 23.88 | 24.15 | 23.72 | 23.87 | 374,147 | -0.04(-0.15%) |
Oct 01, 2010 | 23.91 | 24.46 | 23.58 | 23.91 | 386,778 | +0.05(+0.20%) |
Sep 30, 2010 | 23.86 | 24.32 | 23.56 | 23.86 | 8,464 | +0.08(+0.32%) |
Sep 29, 2010 | 24.10 | 24.16 | 23.78 | 23.78 | 507,105 | -0.37(-1.52%) |
Sep 28, 2010 | 23.82 | 24.16 | 23.82 | 24.15 | 684,552 | +0.31(+1.32%) |
Sep 27, 2010 | 23.76 | 23.91 | 23.71 | 23.84 | 355,900 | -0.01(-0.06%) |
Sep 24, 2010 | 23.39 | 23.93 | 23.25 | 23.85 | 383,368 | +0.82(+3.56%) |
Sep 23, 2010 | 23.03 | 23.34 | 22.74 | 23.03 | 370,469 | -0.23(-1.01%) |
Sep 22, 2010 | 23.11 | 23.61 | 23.11 | 23.26 | 318,609 | -0.01(-0.03%) |
Sep 21, 2010 | 23.65 | 23.65 | 23.15 | 23.27 | 360,641 | -0.40(-1.67%) |
Sep 20, 2010 | 23.44 | 23.95 | 23.38 | 23.67 | 656,241 | +0.27(+1.16%) |
Sep 17, 2010 | 23.40 | 23.65 | 23.37 | 23.40 | 622,313 | +0.14(+0.60%) |
Sep 15, 2010 | 23.06 | 23.29 | 23.01 | 23.26 | 253,439 | +0.07(+0.28%) |
Sep 14, 2010 | 23.37 | 23.59 | 23.15 | 23.19 | 429,230 | -0.30(-1.28%) |
Sep 13, 2010 | 23.10 | 23.78 | 23.05 | 23.49 | 674,482 | +0.81(+3.55%) |
Sep 10, 2010 | 22.65 | 22.77 | 22.49 | 22.69 | 270,282 | +0.17(+0.75%) |
Sep 09, 2010 | 22.85 | 22.86 | 22.41 | 22.52 | 281,511 | -0.01(-0.03%) |
Sep 08, 2010 | 22.56 | 22.93 | 22.47 | 22.52 | 281,717 | -0.04(-0.16%) |
Sep 07, 2010 | 22.40 | 22.86 | 22.31 | 22.56 | 625,740 | -0.01(-0.03%) |
Sep 03, 2010 | 22.38 | 22.71 | 22.26 | 22.57 | 339,960 | +0.51(+2.32%) |
Sep 02, 2010 | 22.23 | 22.43 | 21.89 | 22.06 | 271 | -0.29(-1.31%) |
Sep 01, 2010 | 21.18 | 22.40 | 21.15 | 22.35 | 845,345 | +1.63(+7.85%) |
Aug 31, 2010 | 20.73 | 20.86 | 20.25 | 20.72 | 4,131 | +0.10(+0.50%) |
Aug 30, 2010 | 20.91 | 21.22 | 20.58 | 20.62 | 360,251 | -0.41(-1.95%) |
Aug 27, 2010 | 21.03 | 21.10 | 20.19 | 21.03 | 358,573 | +0.58(+2.83%) |
Aug 26, 2010 | 20.28 | 20.95 | 20.28 | 20.45 | 410,686 | +0.21(+1.05%) |
Aug 25, 2010 | 20.03 | 20.34 | 19.76 | 20.24 | 424,049 | +0.05(+0.25%) |
Aug 24, 2010 | 20.51 | 20.56 | 20.14 | 20.19 | 445,461 | -0.71(-3.38%) |
Aug 23, 2010 | 21.05 | 21.45 | 20.88 | 20.89 | 470,500 | -0.01(-0.03%) |
Aug 20, 2010 | 20.64 | 21.00 | 20.21 | 20.90 | 369,557 | +0.09(+0.45%) |
Aug 19, 2010 | 21.25 | 21.43 | 20.78 | 20.81 | 226,284 | -0.57(-2.66%) |
Aug 18, 2010 | 21.27 | 21.55 | 21.08 | 21.37 | 239,436 | +0.11(+0.51%) |
Aug 17, 2010 | 21.26 | 21.45 | 21.17 | 21.26 | 465,993 | +0.34(+1.64%) |
Aug 16, 2010 | 20.83 | 21.14 | 20.26 | 20.92 | 542,370 | -0.03(-0.14%) |
Aug 13, 2010 | 20.95 | 21.21 | 20.81 | 20.95 | 371,512 | -0.05(-0.24%) |
Aug 12, 2010 | 20.70 | 21.16 | 20.65 | 21.00 | 347,643 | -0.15(-0.69%) |
Aug 11, 2010 | 21.16 | 21.26 | 20.64 | 21.15 | 638,433 | -0.58(-2.68%) |
Aug 10, 2010 | 21.83 | 21.95 | 21.50 | 21.73 | 417,412 | -0.47(-2.13%) |
Aug 09, 2010 | 21.85 | 22.26 | 21.77 | 22.20 | 441,415 | +0.49(+2.28%) |
Aug 06, 2010 | 21.71 | 22.15 | 21.40 | 21.71 | 449,846 | -0.16(-0.73%) |
Aug 05, 2010 | 21.80 | 22.30 | 21.80 | 21.87 | 631,056 | -0.07(-0.30%) |
Aug 04, 2010 | 21.93 | 22.03 | 21.69 | 21.93 | 608,460 | +0.17(+0.80%) |
Aug 03, 2010 | 22.17 | 22.17 | 21.59 | 21.76 | 636,476 | -0.26(-1.19%) |