Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.63 | 27.33 | 26.63 | 26.84 | 2,089,252 | -0.20(-0.74%) |
Oct 28, 2010 | 27.71 | 27.79 | 27.00 | 27.04 | 1,736,442 | -0.49(-1.77%) |
Oct 27, 2010 | 27.73 | 27.82 | 27.13 | 27.53 | 1,125,423 | +0.20(+0.73%) |
Oct 25, 2010 | 26.99 | 27.66 | 26.92 | 27.33 | 2,038,074 | +0.65(+2.43%) |
Oct 22, 2010 | 26.48 | 26.68 | 26.18 | 26.68 | 1,122,123 | +0.29(+1.09%) |
Oct 21, 2010 | 26.50 | 26.83 | 26.22 | 26.39 | 1,182,602 | -0.11(-0.43%) |
Oct 20, 2010 | 26.16 | 26.65 | 26.09 | 26.51 | 816,427 | +0.42(+1.61%) |
Oct 19, 2010 | 26.60 | 26.60 | 25.88 | 26.09 | 1,013,310 | -0.56(-2.11%) |
Oct 18, 2010 | 26.38 | 26.66 | 25.99 | 26.65 | 1,280,432 | +0.73(+2.80%) |
Oct 15, 2010 | 27.41 | 27.41 | 25.72 | 25.93 | 1,583,765 | -0.62(-2.34%) |
Oct 14, 2010 | 26.68 | 26.73 | 26.40 | 26.55 | 812,835 | -0.04(-0.14%) |
Oct 13, 2010 | 26.43 | 26.78 | 26.06 | 26.59 | 1,423,549 | +0.69(+2.65%) |
Oct 12, 2010 | 25.97 | 25.97 | 25.32 | 25.90 | 1,184,138 | -0.10(-0.37%) |
Oct 11, 2010 | 25.87 | 26.22 | 25.73 | 25.99 | 940,497 | +0.52(+2.02%) |
Oct 08, 2010 | 25.48 | 25.61 | 25.11 | 25.48 | 1,499,927 | +0.09(+0.34%) |
Oct 07, 2010 | 25.20 | 25.47 | 24.73 | 25.39 | 1,515,685 | +0.00(+0.00%) |
Oct 06, 2010 | 25.13 | 25.62 | 25.06 | 25.39 | 1,961,076 | +0.33(+1.33%) |
Oct 05, 2010 | 24.75 | 25.30 | 24.53 | 25.06 | 1,757,517 | +0.61(+2.50%) |
Oct 04, 2010 | 25.07 | 25.07 | 24.25 | 24.45 | 1,417,270 | +0.02(+0.08%) |
Oct 01, 2010 | 24.43 | 24.86 | 24.14 | 24.43 | 1,447,961 | +0.08(+0.31%) |
Sep 30, 2010 | 24.60 | 24.63 | 24.00 | 24.35 | 1,967,896 | -0.01(-0.04%) |
Sep 29, 2010 | 23.87 | 24.88 | 23.84 | 24.36 | 104 | +0.74(+3.15%) |
Sep 28, 2010 | 23.39 | 23.70 | 23.02 | 23.62 | 1,142,483 | +0.09(+0.37%) |
Sep 27, 2010 | 23.35 | 23.68 | 23.27 | 23.53 | 1,034,394 | +0.36(+1.57%) |
Sep 24, 2010 | 22.91 | 23.19 | 22.91 | 23.17 | 1,085,506 | +0.31(+1.38%) |
Sep 23, 2010 | 23.02 | 23.02 | 22.63 | 22.85 | 314 | -0.06(-0.25%) |
Sep 22, 2010 | 22.96 | 23.01 | 22.64 | 22.91 | 1,254,063 | -0.15(-0.66%) |
Sep 21, 2010 | 23.20 | 23.22 | 22.85 | 23.06 | 1,769,891 | +0.08(+0.33%) |
Sep 20, 2010 | 22.51 | 23.29 | 22.45 | 22.99 | 1,761,104 | +0.74(+3.35%) |
Sep 17, 2010 | 22.24 | 22.86 | 22.05 | 22.24 | 1,982,789 | +0.22(+1.00%) |
Sep 15, 2010 | 22.18 | 22.19 | 21.58 | 22.02 | 209 | -0.52(-2.29%) |
Sep 14, 2010 | 22.20 | 22.76 | 22.20 | 22.54 | 2,420,279 | +0.63(+2.88%) |
Sep 13, 2010 | 21.96 | 22.10 | 21.78 | 21.91 | 1,789,887 | +0.19(+0.88%) |
Sep 10, 2010 | 21.56 | 21.88 | 21.56 | 21.72 | 1,574,884 | +0.11(+0.49%) |
Sep 09, 2010 | 21.61 | 21.69 | 21.28 | 21.61 | 1,166,792 | -0.01(-0.04%) |
Sep 08, 2010 | 21.55 | 21.65 | 21.43 | 21.62 | 1,051,107 | +0.11(+0.53%) |
Sep 07, 2010 | 21.52 | 21.63 | 21.32 | 21.51 | 1,105,119 | -0.14(-0.66%) |
Sep 03, 2010 | 21.45 | 21.77 | 21.24 | 21.65 | 2,706,946 | +0.23(+1.07%) |
Sep 02, 2010 | 21.01 | 21.44 | 21.01 | 21.42 | 191 | +0.52(+2.47%) |
Sep 01, 2010 | 20.72 | 20.91 | 20.56 | 20.91 | 1,090,984 | +0.46(+2.24%) |
Aug 31, 2010 | 20.45 | 20.76 | 20.41 | 20.45 | 17,441 | +0.23(+1.13%) |
Aug 30, 2010 | 20.81 | 20.81 | 20.20 | 20.22 | 1,230,977 | -0.86(-4.08%) |
Aug 27, 2010 | 20.96 | 21.14 | 20.70 | 21.08 | 1,514,135 | +0.48(+2.32%) |
Aug 26, 2010 | 20.75 | 20.91 | 20.47 | 20.60 | 1,622,544 | +0.27(+1.31%) |
Aug 25, 2010 | 21.10 | 20.60 | 20.07 | 20.33 | 2,371,358 | -0.76(-3.62%) |
Aug 24, 2010 | 21.15 | 21.15 | 20.79 | 21.10 | 1,450,407 | -0.20(-0.94%) |
Aug 23, 2010 | 21.53 | 21.78 | 21.19 | 21.30 | 1,301,771 | -0.35(-1.63%) |
Aug 20, 2010 | 20.74 | 21.72 | 20.54 | 21.65 | 1,859,263 | +0.65(+3.09%) |
Aug 19, 2010 | 21.25 | 21.71 | 20.97 | 21.00 | 104 | -0.47(-2.18%) |
Aug 18, 2010 | 21.86 | 21.89 | 21.41 | 21.47 | 1,878,724 | -0.23(-1.06%) |
Aug 17, 2010 | 21.02 | 21.89 | 20.81 | 21.70 | 3,451,946 | +0.75(+3.60%) |
Aug 16, 2010 | 20.51 | 21.00 | 19.96 | 20.94 | 1,585,449 | +0.37(+1.81%) |
Aug 13, 2010 | 20.57 | 21.14 | 20.56 | 20.57 | 1,807,406 | -0.28(-1.33%) |
Aug 12, 2010 | 20.59 | 20.90 | 20.52 | 20.85 | 3,191,277 | +0.30(+1.44%) |
Aug 11, 2010 | 20.19 | 20.71 | 20.19 | 20.55 | 641 | +0.99(+5.08%) |
Aug 10, 2010 | 19.44 | 19.88 | 19.44 | 19.56 | 2,238,156 | +0.41(+2.14%) |
Aug 09, 2010 | 19.08 | 19.19 | 19.00 | 19.15 | 985,566 | +0.18(+0.96%) |
Aug 06, 2010 | 18.97 | 18.97 | 18.57 | 18.97 | 1,073,993 | +0.76(+4.18%) |
Aug 05, 2010 | 17.96 | 18.22 | 17.93 | 18.21 | 402,401 | +0.08(+0.41%) |
Aug 04, 2010 | 18.25 | 18.31 | 17.95 | 18.13 | 616,829 | -0.14(-0.77%) |
Aug 03, 2010 | 18.20 | 18.27 | 17.65 | 18.27 | 771,447 | +0.06(+0.31%) |