Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.05 | 25.05 | 24.61 | 24.76 | 5,916,310 | -0.28(-1.11%) |
Oct 28, 2010 | 25.03 | 25.17 | 24.91 | 25.04 | 4,695,610 | +0.07(+0.30%) |
Oct 27, 2010 | 24.88 | 25.01 | 24.64 | 24.97 | 5,003,445 | -0.36(-1.44%) |
Oct 25, 2010 | 25.47 | 25.54 | 25.28 | 25.33 | 3,736,996 | -0.03(-0.11%) |
Oct 22, 2010 | 25.48 | 25.56 | 25.18 | 25.36 | 5,808,745 | -0.13(-0.51%) |
Oct 21, 2010 | 25.59 | 25.66 | 25.29 | 25.49 | 5,798,974 | +0.02(+0.09%) |
Oct 20, 2010 | 25.39 | 25.70 | 25.39 | 25.47 | 5,231,208 | +0.11(+0.45%) |
Oct 19, 2010 | 25.36 | 25.56 | 25.28 | 25.35 | 5,498,783 | -0.24(-0.94%) |
Oct 18, 2010 | 25.39 | 25.71 | 25.39 | 25.59 | 5,476,269 | +0.22(+0.85%) |
Oct 15, 2010 | 25.55 | 25.63 | 25.25 | 25.38 | 5,432,573 | -0.05(-0.20%) |
Oct 14, 2010 | 25.38 | 25.53 | 25.27 | 25.43 | 3,225,720 | +0.05(+0.18%) |
Oct 13, 2010 | 25.36 | 25.45 | 25.26 | 25.38 | 4,893,726 | +0.13(+0.52%) |
Oct 12, 2010 | 25.45 | 25.46 | 25.17 | 25.25 | 3,376,409 | -0.21(-0.83%) |
Oct 11, 2010 | 25.45 | 25.61 | 25.41 | 25.46 | 2,262,602 | +0.01(+0.02%) |
Oct 08, 2010 | 25.46 | 25.50 | 25.29 | 25.46 | 2,501,540 | +0.10(+0.38%) |
Oct 07, 2010 | 25.40 | 25.56 | 25.27 | 25.36 | 3,057,566 | +0.01(+0.04%) |
Oct 06, 2010 | 25.40 | 25.46 | 25.25 | 25.35 | 4,441,018 | -0.05(-0.20%) |
Oct 05, 2010 | 25.15 | 25.43 | 25.10 | 25.40 | 4,845,334 | +0.39(+1.57%) |
Oct 04, 2010 | 25.07 | 25.17 | 24.87 | 25.01 | 3,634,627 | -0.08(-0.32%) |
Oct 01, 2010 | 25.09 | 25.15 | 24.82 | 25.09 | 4,746,562 | +0.21(+0.84%) |
Sep 30, 2010 | 24.87 | 25.18 | 24.84 | 24.88 | 23,968 | -0.16(-0.65%) |
Sep 29, 2010 | 25.03 | 25.14 | 24.85 | 25.04 | 4,430,910 | -0.14(-0.54%) |
Sep 28, 2010 | 25.31 | 25.39 | 25.01 | 25.18 | 4,615,334 | -0.04(-0.16%) |
Sep 27, 2010 | 25.16 | 25.33 | 25.13 | 25.22 | 4,830,608 | +0.02(+0.07%) |
Sep 24, 2010 | 24.93 | 25.20 | 24.92 | 25.20 | 4,304,416 | +0.46(+1.87%) |
Sep 23, 2010 | 24.74 | 25.21 | 24.70 | 24.74 | 5,038,237 | -0.45(-1.79%) |
Sep 22, 2010 | 25.15 | 25.45 | 25.13 | 25.19 | 3,981,491 | +0.06(+0.23%) |
Sep 21, 2010 | 25.26 | 25.33 | 25.07 | 25.13 | 5,642,508 | -0.10(-0.41%) |
Sep 20, 2010 | 24.88 | 25.29 | 24.78 | 25.23 | 5,900,556 | +0.50(+2.00%) |
Sep 17, 2010 | 24.74 | 25.01 | 24.59 | 24.74 | 6,771,953 | -0.03(-0.14%) |
Sep 15, 2010 | 25.06 | 25.11 | 24.71 | 24.77 | 230,413 | -0.31(-1.25%) |
Sep 14, 2010 | 24.95 | 25.22 | 24.89 | 25.09 | 9,545,051 | +0.06(+0.25%) |
Sep 13, 2010 | 24.88 | 25.06 | 24.76 | 25.02 | 5,038,253 | +0.36(+1.46%) |
Sep 10, 2010 | 24.93 | 24.99 | 24.64 | 24.66 | 6,127,897 | -0.37(-1.48%) |
Sep 09, 2010 | 25.07 | 25.16 | 24.94 | 25.04 | 2,934,612 | +0.12(+0.48%) |
Sep 08, 2010 | 25.01 | 25.11 | 24.86 | 24.92 | 3,088,550 | -0.05(-0.21%) |
Sep 07, 2010 | 24.96 | 25.14 | 24.92 | 24.97 | 1,116 | -0.10(-0.39%) |
Sep 03, 2010 | 24.99 | 25.07 | 24.78 | 25.06 | 4,119,295 | +0.23(+0.94%) |
Sep 02, 2010 | 25.00 | 25.06 | 24.61 | 24.83 | 744 | -0.16(-0.64%) |
Sep 01, 2010 | 24.60 | 25.07 | 24.48 | 24.99 | 5,140,406 | +0.66(+2.72%) |
Aug 31, 2010 | 24.29 | 24.51 | 24.04 | 24.33 | 54,303 | -0.02(-0.07%) |
Aug 30, 2010 | 24.72 | 24.82 | 24.35 | 24.35 | 3,238,696 | -0.39(-1.59%) |
Aug 27, 2010 | 24.62 | 24.79 | 24.25 | 24.74 | 6,051,503 | +0.21(+0.87%) |
Aug 26, 2010 | 24.53 | 24.60 | 24.32 | 24.53 | 7,435,219 | -0.06(-0.24%) |
Aug 25, 2010 | 24.64 | 24.77 | 24.29 | 24.59 | 103,756 | -0.46(-1.83%) |
Aug 24, 2010 | 24.81 | 25.20 | 24.78 | 25.04 | 3,005 | +0.03(+0.14%) |
Aug 23, 2010 | 24.84 | 25.18 | 24.83 | 25.01 | 4,788,466 | +0.24(+0.96%) |
Aug 20, 2010 | 24.44 | 24.82 | 24.44 | 24.77 | 6,298,216 | +0.15(+0.60%) |
Aug 19, 2010 | 24.79 | 24.86 | 24.56 | 24.62 | 1,409 | -0.25(-1.00%) |
Aug 18, 2010 | 25.18 | 25.21 | 24.74 | 24.87 | 6,597,394 | -0.34(-1.34%) |
Aug 17, 2010 | 24.99 | 25.34 | 24.87 | 25.21 | 6,468,406 | +0.38(+1.54%) |
Aug 16, 2010 | 24.64 | 24.84 | 24.53 | 24.83 | 4,489,249 | +0.07(+0.27%) |
Aug 13, 2010 | 24.76 | 24.91 | 24.57 | 24.76 | 4,342,988 | +0.06(+0.25%) |
Aug 12, 2010 | 24.43 | 24.80 | 24.31 | 24.70 | 6,003,647 | +0.05(+0.21%) |
Aug 11, 2010 | 24.67 | 24.75 | 24.53 | 24.65 | 5,295,810 | +0.10(+0.41%) |
Aug 10, 2010 | 24.55 | 25.13 | 24.51 | 24.55 | 532 | -0.28(-1.14%) |
Aug 09, 2010 | 24.70 | 24.86 | 24.62 | 24.83 | 3,325,741 | +0.20(+0.82%) |
Aug 06, 2010 | 24.62 | 24.63 | 24.24 | 24.62 | 4,575,129 | +0.07(+0.28%) |
Aug 05, 2010 | 24.38 | 24.56 | 24.32 | 24.56 | 3,324,191 | +0.03(+0.11%) |
Aug 04, 2010 | 24.31 | 24.59 | 24.20 | 24.53 | 5,100,487 | +0.21(+0.88%) |
Aug 03, 2010 | 24.29 | 24.60 | 24.17 | 24.31 | 5,696,221 | -0.05(-0.19%) |