Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.56 | 25.65 | 25.53 | 25.62 | 30,946 | +0.00(+0.00%) |
Oct 28, 2010 | 25.73 | 25.73 | 25.50 | 25.62 | 89,996 | +0.28(+1.09%) |
Oct 27, 2010 | 25.39 | 25.50 | 25.12 | 25.35 | 164,654 | -0.48(-1.86%) |
Oct 25, 2010 | 26.04 | 26.16 | 25.79 | 25.83 | 34,779 | -0.04(-0.15%) |
Oct 22, 2010 | 25.98 | 26.01 | 25.82 | 25.87 | 20,814 | +0.07(+0.26%) |
Oct 21, 2010 | 26.02 | 26.17 | 25.64 | 25.80 | 52,508 | +0.09(+0.33%) |
Oct 20, 2010 | 25.40 | 25.84 | 25.40 | 25.72 | 26,045 | +0.62(+2.49%) |
Oct 19, 2010 | 25.30 | 25.43 | 24.98 | 25.09 | 48,103 | -0.73(-2.83%) |
Oct 18, 2010 | 25.61 | 25.89 | 25.59 | 25.82 | 11,832 | +0.12(+0.49%) |
Oct 15, 2010 | 25.91 | 25.91 | 25.53 | 25.70 | 52,415 | -0.05(-0.20%) |
Oct 14, 2010 | 25.85 | 25.86 | 25.69 | 25.75 | 49,934 | +0.18(+0.72%) |
Oct 13, 2010 | 25.43 | 25.73 | 25.41 | 25.56 | 49,495 | +0.54(+2.15%) |
Oct 12, 2010 | 24.86 | 25.08 | 24.64 | 25.02 | 81,341 | -0.01(-0.05%) |
Oct 11, 2010 | 25.06 | 25.18 | 24.96 | 25.04 | 54,801 | -0.07(-0.26%) |
Oct 08, 2010 | 25.10 | 25.17 | 24.92 | 25.10 | 33,611 | +0.09(+0.37%) |
Oct 07, 2010 | 25.27 | 25.30 | 24.89 | 25.01 | 51,944 | +0.05(+0.18%) |
Oct 06, 2010 | 24.98 | 25.08 | 24.87 | 24.97 | 26,286 | +0.15(+0.61%) |
Oct 05, 2010 | 24.43 | 24.85 | 24.42 | 24.81 | 44,293 | +0.97(+4.08%) |
Oct 04, 2010 | 24.11 | 24.11 | 23.78 | 23.84 | 38,727 | -0.51(-2.08%) |
Oct 01, 2010 | 24.35 | 24.52 | 24.18 | 24.35 | 97,570 | +0.22(+0.90%) |
Sep 30, 2010 | 24.45 | 24.60 | 24.02 | 24.13 | 96,420 | -0.07(-0.27%) |
Sep 29, 2010 | 24.22 | 24.38 | 24.09 | 24.20 | 73,427 | -0.22(-0.92%) |
Sep 28, 2010 | 24.11 | 24.44 | 23.88 | 24.42 | 39,573 | +0.30(+1.25%) |
Sep 27, 2010 | 24.25 | 24.28 | 24.10 | 24.12 | 19,533 | -0.31(-1.27%) |
Sep 24, 2010 | 24.06 | 24.44 | 24.06 | 24.43 | 113,594 | +1.02(+4.35%) |
Sep 23, 2010 | 23.42 | 23.62 | 23.33 | 23.41 | 44,214 | -0.45(-1.90%) |
Sep 22, 2010 | 23.91 | 24.11 | 23.79 | 23.86 | 41,572 | -0.01(-0.05%) |
Sep 21, 2010 | 23.94 | 24.11 | 23.64 | 23.87 | 98,757 | +0.14(+0.61%) |
Sep 20, 2010 | 23.37 | 23.78 | 23.28 | 23.73 | 34,508 | +0.43(+1.83%) |
Sep 17, 2010 | 23.30 | 23.52 | 23.16 | 23.30 | 50,815 | -0.26(-1.12%) |
Sep 15, 2010 | 23.46 | 23.58 | 23.29 | 23.57 | 35,620 | -0.02(-0.10%) |
Sep 14, 2010 | 23.26 | 23.68 | 23.14 | 23.59 | 53,109 | +0.23(+0.98%) |
Sep 13, 2010 | 23.30 | 23.36 | 23.24 | 23.36 | 20,753 | +0.51(+2.24%) |
Sep 10, 2010 | 22.80 | 22.89 | 22.78 | 22.85 | 15,918 | +0.13(+0.58%) |
Sep 09, 2010 | 22.97 | 22.97 | 22.64 | 22.72 | 92,243 | +0.22(+0.99%) |
Sep 08, 2010 | 22.40 | 22.70 | 22.40 | 22.50 | 64,451 | +0.21(+0.94%) |
Sep 07, 2010 | 22.58 | 22.58 | 22.27 | 22.29 | 39,131 | -0.68(-2.97%) |
Sep 03, 2010 | 22.89 | 23.06 | 22.78 | 22.97 | 53,252 | +0.33(+1.48%) |
Sep 02, 2010 | 22.51 | 22.64 | 22.44 | 22.63 | 103,145 | +0.29(+1.29%) |
Sep 01, 2010 | 22.16 | 22.49 | 22.08 | 22.34 | 49,150 | +0.97(+4.54%) |
Aug 31, 2010 | 21.29 | 21.60 | 21.29 | 21.37 | 62,589 | +0.08(+0.40%) |
Aug 30, 2010 | 21.54 | 21.54 | 21.28 | 21.29 | 27,261 | -0.48(-2.23%) |
Aug 27, 2010 | 21.77 | 21.78 | 21.16 | 21.77 | 48,982 | +0.53(+2.50%) |
Aug 26, 2010 | 21.38 | 21.56 | 21.20 | 21.24 | 38,827 | -0.07(-0.31%) |
Aug 25, 2010 | 21.05 | 21.33 | 20.94 | 21.31 | 79,306 | +0.00(+0.00%) |
Aug 24, 2010 | 21.37 | 21.45 | 21.11 | 21.31 | 25,140 | -0.39(-1.81%) |
Aug 23, 2010 | 21.83 | 22.04 | 21.70 | 21.70 | 35,320 | -0.06(-0.26%) |
Aug 20, 2010 | 21.84 | 21.84 | 21.60 | 21.76 | 62,512 | -0.36(-1.64%) |
Aug 19, 2010 | 22.64 | 22.67 | 21.97 | 22.12 | 127,792 | -0.58(-2.57%) |
Aug 18, 2010 | 22.74 | 22.76 | 22.55 | 22.70 | 39,637 | -0.03(-0.14%) |
Aug 17, 2010 | 22.68 | 22.80 | 22.56 | 22.74 | 32,239 | +0.39(+1.76%) |
Aug 16, 2010 | 22.19 | 22.46 | 22.12 | 22.34 | 56,260 | +0.11(+0.47%) |
Aug 13, 2010 | 22.24 | 22.54 | 22.24 | 22.24 | 22,136 | -0.29(-1.28%) |
Aug 12, 2010 | 22.48 | 22.60 | 22.39 | 22.53 | 38,308 | -0.07(-0.32%) |
Aug 11, 2010 | 22.98 | 22.98 | 22.54 | 22.60 | 107,915 | -1.42(-5.93%) |
Aug 10, 2010 | 23.77 | 24.03 | 23.55 | 24.02 | 75,573 | -0.14(-0.57%) |
Aug 09, 2010 | 24.14 | 24.25 | 24.11 | 24.16 | 40,637 | +0.11(+0.44%) |
Aug 06, 2010 | 24.06 | 24.10 | 23.75 | 24.06 | 12,004 | -0.05(-0.19%) |
Aug 05, 2010 | 23.95 | 24.10 | 23.92 | 24.10 | 21,084 | -0.01(-0.05%) |
Aug 04, 2010 | 24.00 | 24.19 | 23.93 | 24.12 | 28,181 | +0.08(+0.33%) |
Aug 03, 2010 | 24.04 | 24.12 | 23.82 | 24.04 | 48,182 | -0.06(-0.25%) |