Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.52 | 25.89 | 25.40 | 25.76 | 228,992 | +0.20(+0.80%) |
Oct 28, 2010 | 26.10 | 26.24 | 25.56 | 25.56 | 275,882 | -0.34(-1.30%) |
Oct 27, 2010 | 26.14 | 26.27 | 25.73 | 25.90 | 313,989 | -0.61(-2.30%) |
Oct 25, 2010 | 26.69 | 26.83 | 26.32 | 26.51 | 242,704 | -0.23(-0.86%) |
Oct 22, 2010 | 26.58 | 26.91 | 26.50 | 26.74 | 238,216 | +0.34(+1.28%) |
Oct 21, 2010 | 26.45 | 26.62 | 26.20 | 26.40 | 306,364 | +0.17(+0.63%) |
Oct 20, 2010 | 25.62 | 26.37 | 25.55 | 26.24 | 277,647 | +0.78(+3.08%) |
Oct 19, 2010 | 25.47 | 25.75 | 25.27 | 25.45 | 265,695 | -0.32(-1.23%) |
Oct 18, 2010 | 25.55 | 25.79 | 25.47 | 25.77 | 155,192 | +0.23(+0.90%) |
Oct 15, 2010 | 25.80 | 25.92 | 25.44 | 25.54 | 227,876 | -0.11(-0.45%) |
Oct 14, 2010 | 25.62 | 25.84 | 25.43 | 25.66 | 138,736 | +0.06(+0.22%) |
Oct 13, 2010 | 25.32 | 25.76 | 25.15 | 25.60 | 222,819 | +0.39(+1.54%) |
Oct 12, 2010 | 24.91 | 25.31 | 24.69 | 25.21 | 170,126 | +0.29(+1.15%) |
Oct 11, 2010 | 24.95 | 25.09 | 24.84 | 24.92 | 100,491 | -0.08(-0.31%) |
Oct 08, 2010 | 25.00 | 25.14 | 24.68 | 25.00 | 192,863 | +0.22(+0.90%) |
Oct 07, 2010 | 25.01 | 25.02 | 24.66 | 24.78 | 837 | -0.02(-0.08%) |
Oct 06, 2010 | 24.89 | 24.92 | 24.62 | 24.80 | 233,215 | -0.08(-0.31%) |
Oct 05, 2010 | 24.25 | 24.93 | 24.24 | 24.87 | 371,087 | +0.97(+4.05%) |
Oct 04, 2010 | 23.69 | 24.02 | 23.60 | 23.91 | 201,033 | +0.04(+0.16%) |
Oct 01, 2010 | 23.87 | 24.05 | 23.56 | 23.87 | 167,205 | +0.07(+0.31%) |
Sep 30, 2010 | 23.79 | 24.18 | 23.52 | 23.79 | 5,643 | -0.06(-0.23%) |
Sep 29, 2010 | 23.96 | 23.96 | 23.55 | 23.85 | 234,179 | -0.24(-0.98%) |
Sep 28, 2010 | 24.08 | 24.16 | 23.47 | 24.08 | 8,518 | +0.24(+1.01%) |
Sep 27, 2010 | 23.90 | 24.02 | 23.61 | 23.84 | 336,296 | -0.13(-0.53%) |
Sep 24, 2010 | 23.59 | 24.02 | 23.45 | 23.97 | 241,319 | +0.73(+3.12%) |
Sep 23, 2010 | 23.43 | 23.73 | 23.19 | 23.24 | 1,637 | -0.41(-1.75%) |
Sep 22, 2010 | 23.72 | 23.92 | 23.55 | 23.66 | 180,233 | -0.17(-0.69%) |
Sep 21, 2010 | 24.15 | 24.29 | 23.72 | 23.82 | 246,994 | -0.34(-1.42%) |
Sep 20, 2010 | 23.98 | 24.28 | 23.81 | 24.17 | 341,862 | +0.34(+1.42%) |
Sep 17, 2010 | 23.83 | 24.13 | 23.56 | 23.83 | 301,025 | -0.07(-0.29%) |
Sep 15, 2010 | 23.81 | 23.97 | 23.49 | 23.90 | 276,038 | +0.10(+0.40%) |
Sep 14, 2010 | 23.80 | 23.94 | 23.65 | 23.80 | 180,247 | -0.01(-0.05%) |
Sep 13, 2010 | 23.53 | 23.85 | 23.33 | 23.82 | 338,789 | +0.60(+2.57%) |
Sep 10, 2010 | 23.09 | 23.30 | 23.02 | 23.22 | 226,581 | +0.14(+0.63%) |
Sep 09, 2010 | 23.59 | 23.63 | 23.01 | 23.08 | 141,848 | -0.21(-0.92%) |
Sep 08, 2010 | 23.23 | 23.47 | 23.09 | 23.29 | 133,928 | +0.14(+0.62%) |
Sep 07, 2010 | 23.72 | 23.72 | 23.11 | 23.15 | 1,352 | -0.68(-2.85%) |
Sep 03, 2010 | 23.82 | 23.97 | 23.66 | 23.82 | 364,661 | +0.25(+1.07%) |
Sep 02, 2010 | 22.82 | 23.60 | 22.77 | 23.57 | 672 | +0.68(+2.96%) |
Sep 01, 2010 | 22.44 | 22.93 | 22.39 | 22.89 | 348,342 | +0.74(+3.34%) |
Aug 31, 2010 | 22.14 | 22.26 | 21.85 | 22.15 | 1,911 | +0.14(+0.66%) |
Aug 30, 2010 | 21.97 | 22.22 | 21.97 | 22.01 | 254,092 | -0.01(-0.03%) |
Aug 27, 2010 | 22.02 | 22.12 | 21.46 | 22.02 | 437,758 | +0.09(+0.40%) |
Aug 26, 2010 | 22.25 | 22.30 | 21.70 | 21.93 | 250,783 | -0.23(-1.05%) |
Aug 25, 2010 | 21.66 | 22.24 | 21.59 | 22.16 | 938 | +0.32(+1.47%) |
Aug 24, 2010 | 21.69 | 22.03 | 21.55 | 21.84 | 3,808 | -0.12(-0.54%) |
Aug 23, 2010 | 22.39 | 22.39 | 21.92 | 21.96 | 177,240 | -0.28(-1.24%) |
Aug 20, 2010 | 22.05 | 22.23 | 21.88 | 22.23 | 206,673 | -0.03(-0.11%) |
Aug 19, 2010 | 22.78 | 22.78 | 22.23 | 22.26 | 1,417 | -0.64(-2.80%) |
Aug 18, 2010 | 22.64 | 22.93 | 22.34 | 22.90 | 14,687 | +0.30(+1.30%) |
Aug 17, 2010 | 22.61 | 23.01 | 22.44 | 22.61 | 2,260 | +0.26(+1.15%) |
Aug 16, 2010 | 22.24 | 22.65 | 22.12 | 22.35 | 214,186 | +0.05(+0.23%) |
Aug 13, 2010 | 22.30 | 22.62 | 22.15 | 22.30 | 249,440 | +0.03(+0.14%) |
Aug 12, 2010 | 22.03 | 22.38 | 21.76 | 22.27 | 268,083 | -0.01(-0.03%) |
Aug 11, 2010 | 22.12 | 22.39 | 22.06 | 22.27 | 345,816 | -0.29(-1.28%) |
Aug 10, 2010 | 22.53 | 22.74 | 22.29 | 22.56 | 1,750 | -0.27(-1.18%) |
Aug 09, 2010 | 22.81 | 22.86 | 22.51 | 22.83 | 334,343 | +0.24(+1.06%) |
Aug 06, 2010 | 22.59 | 22.84 | 22.25 | 22.59 | 344,514 | -0.37(-1.61%) |
Aug 05, 2010 | 23.26 | 23.54 | 22.95 | 22.96 | 192,553 | -0.46(-1.96%) |
Aug 04, 2010 | 23.18 | 23.54 | 23.18 | 23.42 | 200,564 | +0.31(+1.36%) |
Aug 03, 2010 | 22.99 | 23.30 | 22.97 | 23.11 | 541,196 | -0.07(-0.30%) |