Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.45 | 27.63 | 26.92 | 27.29 | 2,208,136 | -0.20(-0.74%) |
Oct 28, 2010 | 27.78 | 27.98 | 27.33 | 27.49 | 2,639,329 | -0.21(-0.76%) |
Oct 27, 2010 | 26.46 | 28.00 | 26.07 | 27.70 | 11,179,492 | +3.88(+16.27%) |
Oct 25, 2010 | 23.79 | 24.07 | 23.47 | 23.83 | 1,998,576 | +0.26(+1.12%) |
Oct 22, 2010 | 23.06 | 23.57 | 22.84 | 23.56 | 1,894,446 | +0.63(+2.73%) |
Oct 21, 2010 | 23.45 | 23.70 | 22.77 | 22.94 | 1,364,658 | -0.46(-1.96%) |
Oct 20, 2010 | 23.40 | 23.51 | 23.19 | 23.40 | 1,402,544 | +0.15(+0.66%) |
Oct 19, 2010 | 23.51 | 23.82 | 23.07 | 23.24 | 1,670,059 | -0.75(-3.13%) |
Oct 18, 2010 | 24.28 | 24.36 | 23.81 | 23.99 | 860,564 | -0.32(-1.32%) |
Oct 15, 2010 | 24.27 | 24.44 | 23.89 | 24.31 | 1,006,903 | +0.14(+0.58%) |
Oct 14, 2010 | 24.56 | 24.79 | 24.02 | 24.17 | 1,384,933 | -0.40(-1.62%) |
Oct 13, 2010 | 24.36 | 24.73 | 24.28 | 24.57 | 2,264,444 | +0.67(+2.82%) |
Oct 12, 2010 | 23.30 | 24.31 | 23.01 | 23.89 | 3,666,301 | +0.58(+2.50%) |
Oct 11, 2010 | 23.23 | 23.54 | 23.14 | 23.31 | 705,567 | +0.04(+0.17%) |
Oct 08, 2010 | 23.27 | 23.47 | 23.02 | 23.27 | 1,664,904 | -0.06(-0.25%) |
Oct 07, 2010 | 23.48 | 23.53 | 22.94 | 23.33 | 1,548,305 | -0.01(-0.04%) |
Oct 06, 2010 | 23.40 | 23.47 | 22.94 | 23.34 | 2,501,521 | -0.17(-0.71%) |
Oct 05, 2010 | 23.60 | 23.66 | 23.26 | 23.51 | 1,298,987 | +0.35(+1.50%) |
Oct 04, 2010 | 23.50 | 23.52 | 22.76 | 23.16 | 1,519,787 | -0.46(-1.94%) |
Oct 01, 2010 | 23.62 | 24.04 | 23.32 | 23.62 | 2,035,564 | -0.14(-0.60%) |
Sep 30, 2010 | 23.76 | 24.04 | 23.00 | 23.76 | 5,441 | +0.16(+0.70%) |
Sep 29, 2010 | 23.48 | 23.90 | 23.36 | 23.59 | 2,100,008 | +0.02(+0.07%) |
Sep 28, 2010 | 23.30 | 23.67 | 22.95 | 23.58 | 1,451,384 | +0.22(+0.94%) |
Sep 27, 2010 | 23.65 | 23.89 | 23.34 | 23.36 | 1,080,348 | -0.30(-1.25%) |
Sep 24, 2010 | 23.76 | 23.93 | 23.35 | 23.65 | 1,530,386 | +0.21(+0.90%) |
Sep 23, 2010 | 23.29 | 23.52 | 23.05 | 23.44 | 1,350,555 | -0.04(-0.17%) |
Sep 22, 2010 | 23.81 | 24.22 | 23.30 | 23.48 | 1,167,636 | -0.50(-2.08%) |
Sep 21, 2010 | 23.16 | 24.10 | 23.09 | 23.98 | 2,115,928 | +0.75(+3.25%) |
Sep 20, 2010 | 22.93 | 23.29 | 22.64 | 23.22 | 1,046,589 | +0.34(+1.46%) |
Sep 17, 2010 | 22.89 | 23.50 | 22.82 | 22.89 | 2,813,701 | -1.05(-4.37%) |
Sep 15, 2010 | 23.24 | 24.04 | 23.05 | 23.93 | 1,771,369 | +0.56(+2.40%) |
Sep 14, 2010 | 23.29 | 23.60 | 23.19 | 23.37 | 1,064,644 | +0.07(+0.32%) |
Sep 13, 2010 | 23.38 | 23.62 | 23.22 | 23.30 | 1,561,499 | +0.17(+0.74%) |
Sep 10, 2010 | 22.88 | 23.18 | 22.64 | 23.13 | 1,736,080 | +0.38(+1.69%) |
Sep 09, 2010 | 23.08 | 23.19 | 22.70 | 22.74 | 1,898,554 | +0.00(+0.02%) |
Sep 08, 2010 | 22.65 | 22.97 | 22.62 | 22.74 | 979,915 | +0.00(+0.00%) |
Sep 07, 2010 | 23.13 | 23.13 | 22.62 | 22.74 | 882,716 | -0.52(-2.26%) |
Sep 03, 2010 | 23.37 | 23.58 | 23.07 | 23.26 | 536,713 | +0.19(+0.82%) |
Sep 02, 2010 | 22.88 | 23.18 | 22.67 | 23.07 | 622,196 | +0.22(+0.96%) |
Sep 01, 2010 | 22.43 | 23.09 | 22.33 | 22.85 | 847,519 | +0.82(+3.74%) |
Aug 31, 2010 | 22.00 | 22.32 | 21.84 | 22.03 | 5,441 | -0.23(-1.05%) |
Aug 30, 2010 | 22.68 | 22.91 | 22.24 | 22.26 | 942,195 | -0.48(-2.11%) |
Aug 27, 2010 | 22.74 | 22.96 | 21.93 | 22.74 | 1,653,467 | +0.64(+2.87%) |
Aug 26, 2010 | 22.00 | 22.42 | 21.90 | 22.11 | 1,461,259 | +0.15(+0.70%) |
Aug 25, 2010 | 21.44 | 22.04 | 21.27 | 21.95 | 1,100,557 | +0.33(+1.51%) |
Aug 24, 2010 | 21.77 | 22.01 | 21.39 | 21.63 | 1,042,669 | -0.33(-1.51%) |
Aug 23, 2010 | 22.26 | 22.49 | 21.90 | 21.96 | 680,980 | -0.22(-1.01%) |
Aug 20, 2010 | 22.10 | 22.36 | 21.97 | 22.18 | 1,867,130 | -0.10(-0.46%) |
Aug 19, 2010 | 22.62 | 22.73 | 22.05 | 22.28 | 936,532 | -0.46(-2.02%) |
Aug 18, 2010 | 22.75 | 22.92 | 22.50 | 22.74 | 683,877 | -0.19(-0.81%) |
Aug 17, 2010 | 22.25 | 22.99 | 22.13 | 22.93 | 1,937,194 | +1.03(+4.69%) |
Aug 16, 2010 | 21.70 | 22.05 | 21.61 | 21.90 | 1,025,761 | +0.08(+0.34%) |
Aug 13, 2010 | 21.83 | 22.25 | 21.79 | 21.83 | 1,165,106 | -0.25(-1.14%) |
Aug 12, 2010 | 21.45 | 22.35 | 21.45 | 22.08 | 948,877 | +0.12(+0.56%) |
Aug 11, 2010 | 22.49 | 22.49 | 21.86 | 21.95 | 2,947 | -0.78(-3.42%) |
Aug 10, 2010 | 22.78 | 22.96 | 22.58 | 22.73 | 1,655,212 | -0.35(-1.53%) |
Aug 09, 2010 | 23.52 | 23.56 | 23.06 | 23.08 | 761,825 | -0.20(-0.87%) |
Aug 06, 2010 | 23.29 | 23.42 | 22.89 | 23.29 | 1,291,363 | -0.11(-0.49%) |
Aug 05, 2010 | 23.36 | 23.62 | 23.11 | 23.40 | 1,033,179 | -0.11(-0.45%) |
Aug 04, 2010 | 22.98 | 23.55 | 22.98 | 23.51 | 1,177,221 | +0.49(+2.11%) |
Aug 03, 2010 | 23.13 | 23.33 | 22.65 | 23.02 | 1,828,432 | -0.19(-0.82%) |