Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.31 | 30.65 | 29.98 | 30.27 | 35,098 | -1.15(-3.67%) |
Oct 28, 2010 | 30.42 | 31.68 | 29.60 | 31.42 | 63,562 | +1.00(+3.29%) |
Oct 27, 2010 | 30.49 | 31.02 | 30.36 | 30.42 | 33,005 | -0.38(-1.23%) |
Oct 25, 2010 | 30.96 | 31.00 | 30.55 | 30.80 | 17,062 | +0.80(+2.68%) |
Oct 22, 2010 | 30.21 | 30.34 | 29.83 | 29.99 | 14,980 | +0.14(+0.48%) |
Oct 21, 2010 | 30.23 | 30.74 | 29.68 | 29.85 | 42,793 | -0.01(-0.03%) |
Oct 20, 2010 | 29.06 | 29.99 | 29.06 | 29.86 | 44,135 | +0.78(+2.70%) |
Oct 19, 2010 | 29.15 | 29.78 | 29.05 | 29.08 | 34,932 | -1.15(-3.81%) |
Oct 18, 2010 | 30.05 | 30.25 | 29.90 | 30.23 | 27,168 | -0.66(-2.14%) |
Oct 15, 2010 | 30.72 | 31.00 | 30.47 | 30.89 | 21,323 | +0.75(+2.48%) |
Oct 14, 2010 | 30.15 | 30.37 | 29.77 | 30.14 | 48,012 | -1.05(-3.36%) |
Oct 13, 2010 | 30.91 | 31.31 | 30.83 | 31.19 | 30,754 | +1.22(+4.07%) |
Oct 12, 2010 | 29.80 | 30.12 | 29.72 | 29.97 | 6,087 | +0.33(+1.12%) |
Oct 11, 2010 | 29.77 | 29.77 | 29.55 | 29.64 | 10,340 | -0.20(-0.67%) |
Oct 08, 2010 | 29.84 | 29.98 | 29.50 | 29.84 | 5,253 | +0.39(+1.32%) |
Oct 07, 2010 | 29.42 | 29.62 | 29.20 | 29.45 | 10,266 | +0.32(+1.10%) |
Oct 06, 2010 | 29.28 | 29.34 | 29.11 | 29.13 | 17,836 | -0.88(-2.93%) |
Oct 05, 2010 | 29.73 | 30.02 | 29.56 | 30.01 | 15,547 | +0.38(+1.28%) |
Oct 04, 2010 | 29.54 | 29.81 | 29.26 | 29.63 | 12,825 | +0.94(+3.26%) |
Oct 01, 2010 | 28.70 | 29.09 | 28.59 | 28.70 | 14,278 | -0.18(-0.62%) |
Sep 30, 2010 | 29.09 | 29.10 | 28.51 | 28.88 | 18,987 | +0.74(+2.62%) |
Sep 29, 2010 | 28.13 | 28.18 | 27.70 | 28.14 | 52,952 | -0.12(-0.43%) |
Sep 28, 2010 | 27.97 | 28.26 | 27.69 | 28.26 | 41,221 | -0.32(-1.12%) |
Sep 27, 2010 | 28.44 | 29.05 | 28.44 | 28.58 | 25,061 | +0.58(+2.06%) |
Sep 24, 2010 | 28.02 | 28.11 | 27.69 | 28.01 | 20,382 | +0.02(+0.07%) |
Sep 23, 2010 | 27.95 | 28.43 | 27.95 | 27.99 | 11,861 | -0.47(-1.66%) |
Sep 22, 2010 | 28.22 | 28.62 | 28.14 | 28.46 | 10,108 | +0.31(+1.11%) |
Sep 21, 2010 | 27.97 | 28.48 | 27.97 | 28.15 | 21,478 | +1.30(+4.86%) |
Sep 20, 2010 | 26.55 | 26.84 | 26.29 | 26.84 | 21,441 | +1.12(+4.34%) |
Sep 17, 2010 | 25.73 | 26.20 | 25.73 | 25.73 | 34,726 | -1.33(-4.92%) |
Sep 15, 2010 | 26.62 | 27.27 | 26.62 | 27.06 | 11,007 | +0.09(+0.35%) |
Sep 14, 2010 | 26.89 | 27.23 | 26.51 | 26.97 | 30,376 | +1.00(+3.86%) |
Sep 13, 2010 | 25.90 | 26.26 | 25.75 | 25.97 | 13,217 | +0.40(+1.55%) |
Sep 10, 2010 | 25.60 | 25.73 | 25.17 | 25.57 | 9,558 | -0.29(-1.13%) |
Sep 09, 2010 | 26.15 | 26.29 | 25.83 | 25.86 | 11,954 | +0.69(+2.74%) |
Sep 08, 2010 | 25.06 | 25.28 | 24.94 | 25.17 | 10,884 | +0.18(+0.72%) |
Sep 07, 2010 | 25.64 | 25.64 | 24.98 | 24.99 | 19,161 | -0.96(-3.71%) |
Sep 03, 2010 | 25.88 | 25.99 | 25.62 | 25.96 | 25,579 | +0.28(+1.10%) |
Sep 02, 2010 | 25.42 | 25.83 | 25.41 | 25.67 | 12,834 | +0.64(+2.57%) |
Sep 01, 2010 | 24.52 | 25.03 | 24.25 | 25.03 | 23,706 | +1.21(+5.08%) |
Aug 31, 2010 | 23.91 | 24.04 | 23.63 | 23.82 | 17,482 | -0.09(-0.40%) |
Aug 30, 2010 | 23.90 | 24.43 | 23.90 | 23.91 | 11,446 | -0.40(-1.63%) |
Aug 27, 2010 | 24.31 | 24.40 | 23.68 | 24.31 | 28,877 | -0.75(-2.98%) |
Aug 26, 2010 | 25.30 | 25.47 | 24.82 | 25.06 | 14,752 | +0.09(+0.38%) |
Aug 25, 2010 | 24.60 | 25.01 | 24.60 | 24.96 | 27,420 | +0.41(+1.66%) |
Aug 24, 2010 | 24.38 | 24.81 | 24.32 | 24.56 | 29,289 | -0.10(-0.42%) |
Aug 23, 2010 | 25.29 | 25.29 | 24.66 | 24.66 | 17,904 | -1.24(-4.78%) |
Aug 20, 2010 | 25.63 | 26.04 | 25.26 | 25.90 | 44,833 | +0.71(+2.81%) |
Aug 19, 2010 | 25.64 | 25.93 | 25.19 | 25.19 | 63,921 | -0.76(-2.91%) |
Aug 18, 2010 | 26.09 | 26.25 | 25.86 | 25.95 | 19,787 | -0.60(-2.24%) |
Aug 17, 2010 | 26.67 | 26.71 | 26.21 | 26.54 | 17,819 | +0.36(+1.37%) |
Aug 16, 2010 | 26.50 | 26.50 | 26.15 | 26.18 | 16,138 | -1.07(-3.92%) |
Aug 13, 2010 | 27.25 | 27.55 | 27.11 | 27.25 | 30,438 | +1.67(+6.54%) |
Aug 12, 2010 | 25.22 | 25.88 | 25.22 | 25.58 | 28,449 | +0.06(+0.22%) |
Aug 11, 2010 | 26.42 | 26.51 | 25.52 | 25.52 | 28,986 | -1.73(-6.35%) |
Aug 10, 2010 | 28.35 | 28.35 | 27.17 | 27.25 | 18,500 | -28.32(-50.96%) |
Aug 09, 2010 | 54.80 | 55.57 | 54.55 | 55.57 | 8,040 | +1.30(+2.40%) |
Aug 06, 2010 | 54.27 | 55.33 | 53.71 | 54.27 | 11,341 | +0.24(+0.44%) |
Aug 05, 2010 | 53.53 | 54.26 | 53.53 | 54.03 | 105 | +0.79(+1.49%) |
Aug 04, 2010 | 52.42 | 53.24 | 52.18 | 53.24 | 6,315 | +1.53(+2.96%) |
Aug 03, 2010 | 51.45 | 51.92 | 50.85 | 51.70 | 17,892 | -3.21(-5.85%) |