Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.85 | 29.12 | 28.85 | 28.99 | 41,911 | -0.08(-0.27%) |
Oct 28, 2010 | 29.32 | 29.32 | 28.78 | 29.07 | 33,128 | +0.01(+0.03%) |
Oct 27, 2010 | 29.43 | 29.43 | 28.59 | 29.06 | 75,499 | -0.75(-2.51%) |
Oct 25, 2010 | 29.80 | 30.00 | 29.66 | 29.80 | 49,533 | +0.06(+0.21%) |
Oct 22, 2010 | 29.62 | 29.81 | 29.62 | 29.74 | 51,270 | +0.05(+0.18%) |
Oct 21, 2010 | 29.71 | 29.84 | 29.22 | 29.69 | 71,190 | +0.18(+0.60%) |
Oct 20, 2010 | 29.30 | 29.73 | 29.07 | 29.51 | 72,935 | +0.37(+1.27%) |
Oct 19, 2010 | 28.63 | 29.32 | 28.55 | 29.15 | 120,240 | +0.11(+0.39%) |
Oct 18, 2010 | 28.74 | 29.06 | 28.59 | 29.03 | 47,209 | +0.45(+1.57%) |
Oct 15, 2010 | 28.56 | 28.76 | 28.07 | 28.58 | 74,257 | +0.35(+1.24%) |
Oct 14, 2010 | 28.29 | 28.33 | 28.08 | 28.23 | 43,585 | -0.02(-0.06%) |
Oct 13, 2010 | 27.99 | 28.50 | 27.76 | 28.25 | 31,090 | +0.35(+1.26%) |
Oct 12, 2010 | 27.86 | 28.03 | 27.67 | 27.90 | 57,543 | -0.11(-0.38%) |
Oct 11, 2010 | 28.18 | 28.34 | 28.00 | 28.00 | 24,712 | -0.28(-0.99%) |
Oct 08, 2010 | 27.56 | 28.47 | 27.56 | 28.29 | 39,381 | +0.64(+2.32%) |
Oct 07, 2010 | 27.84 | 27.89 | 27.53 | 27.64 | 35,480 | -0.09(-0.32%) |
Oct 06, 2010 | 27.49 | 27.79 | 27.42 | 27.73 | 48,177 | +0.19(+0.70%) |
Oct 05, 2010 | 26.77 | 27.65 | 26.77 | 27.54 | 53,275 | +0.93(+3.50%) |
Oct 04, 2010 | 27.20 | 27.20 | 26.48 | 26.61 | 55,743 | -0.62(-2.29%) |
Oct 01, 2010 | 27.51 | 27.51 | 27.03 | 27.23 | 34,365 | +0.04(+0.13%) |
Sep 30, 2010 | 26.91 | 27.27 | 26.84 | 27.20 | 69,591 | +0.17(+0.62%) |
Sep 29, 2010 | 27.08 | 27.37 | 26.98 | 27.03 | 116,137 | -0.18(-0.68%) |
Sep 28, 2010 | 27.18 | 27.23 | 26.73 | 27.21 | 41,055 | +0.08(+0.29%) |
Sep 27, 2010 | 27.28 | 27.35 | 27.00 | 27.13 | 60,220 | -0.09(-0.32%) |
Sep 24, 2010 | 27.24 | 27.35 | 26.83 | 27.22 | 72,203 | +0.33(+1.21%) |
Sep 23, 2010 | 26.83 | 27.23 | 26.83 | 26.90 | 78,733 | -0.18(-0.65%) |
Sep 22, 2010 | 27.68 | 27.87 | 26.98 | 27.07 | 79,214 | -0.77(-2.78%) |
Sep 21, 2010 | 27.35 | 27.98 | 27.24 | 27.85 | 137,695 | +0.61(+2.26%) |
Sep 20, 2010 | 26.29 | 27.26 | 25.47 | 27.23 | 163,456 | +0.93(+3.54%) |
Sep 17, 2010 | 25.69 | 26.56 | 25.45 | 26.30 | 250,203 | +0.97(+3.81%) |
Sep 15, 2010 | 24.73 | 25.46 | 24.52 | 25.33 | 104,268 | +0.54(+2.16%) |
Sep 14, 2010 | 24.71 | 25.02 | 24.38 | 24.80 | 68,845 | +0.11(+0.43%) |
Sep 13, 2010 | 24.51 | 24.73 | 24.27 | 24.69 | 64,006 | +0.44(+1.81%) |
Sep 10, 2010 | 24.16 | 24.28 | 24.04 | 24.25 | 29,722 | +0.12(+0.51%) |
Sep 09, 2010 | 24.26 | 24.26 | 23.94 | 24.13 | 26,321 | +0.19(+0.81%) |
Sep 08, 2010 | 23.87 | 24.33 | 23.86 | 23.94 | 32,229 | +0.14(+0.59%) |
Sep 07, 2010 | 24.29 | 24.35 | 23.76 | 23.80 | 47,075 | -0.54(-2.24%) |
Sep 03, 2010 | 24.31 | 24.39 | 23.96 | 24.34 | 42,162 | +0.25(+1.06%) |
Sep 02, 2010 | 23.88 | 24.25 | 23.66 | 24.09 | 79,346 | +0.25(+1.07%) |
Sep 01, 2010 | 23.06 | 23.84 | 22.74 | 23.83 | 80,588 | +1.09(+4.79%) |
Aug 31, 2010 | 22.59 | 22.98 | 22.59 | 22.74 | 83,145 | +0.24(+1.05%) |
Aug 30, 2010 | 22.94 | 23.54 | 22.50 | 22.50 | 44,727 | -0.52(-2.25%) |
Aug 27, 2010 | 23.08 | 23.56 | 22.54 | 23.02 | 48,727 | +0.16(+0.69%) |
Aug 26, 2010 | 23.66 | 24.07 | 22.84 | 22.87 | 49,270 | -0.80(-3.38%) |
Aug 25, 2010 | 22.71 | 23.75 | 22.60 | 23.66 | 203,594 | +0.90(+3.97%) |
Aug 24, 2010 | 22.88 | 23.09 | 22.71 | 22.76 | 100,302 | -0.22(-0.96%) |
Aug 23, 2010 | 23.42 | 23.56 | 22.96 | 22.98 | 54,930 | -0.40(-1.69%) |
Aug 20, 2010 | 23.63 | 23.97 | 23.13 | 23.37 | 89,513 | -0.34(-1.44%) |
Aug 19, 2010 | 24.50 | 24.57 | 23.63 | 23.72 | 87,677 | -0.83(-3.36%) |
Aug 18, 2010 | 24.01 | 24.78 | 23.95 | 24.54 | 69,529 | +0.40(+1.67%) |
Aug 17, 2010 | 24.56 | 24.70 | 24.01 | 24.14 | 73,483 | -0.13(-0.54%) |
Aug 16, 2010 | 24.64 | 24.64 | 24.08 | 24.27 | 68,212 | -0.37(-1.50%) |
Aug 13, 2010 | 23.82 | 24.73 | 23.72 | 24.64 | 164,328 | +0.69(+2.90%) |
Aug 12, 2010 | 23.88 | 24.16 | 23.81 | 23.95 | 75,072 | -0.26(-1.09%) |
Aug 11, 2010 | 24.46 | 24.46 | 23.89 | 24.21 | 153,972 | -0.60(-2.41%) |
Aug 10, 2010 | 25.03 | 25.10 | 24.38 | 24.81 | 127,843 | -0.52(-2.05%) |
Aug 09, 2010 | 26.13 | 26.13 | 25.05 | 25.32 | 136,032 | -0.67(-2.57%) |
Aug 06, 2010 | 26.20 | 26.47 | 25.18 | 25.99 | 146,273 | -0.41(-1.56%) |
Aug 05, 2010 | 26.56 | 26.86 | 26.26 | 26.41 | 86,928 | -0.39(-1.44%) |
Aug 04, 2010 | 26.47 | 27.05 | 26.47 | 26.79 | 60,964 | +0.35(+1.33%) |
Aug 03, 2010 | 25.78 | 26.65 | 25.78 | 26.44 | 58,745 | -0.05(-0.20%) |