Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.79 | 28.82 | 27.88 | 28.14 | 430,044 | -1.48(-4.98%) |
Oct 28, 2010 | 29.60 | 29.90 | 29.21 | 29.61 | 106,272 | +0.30(+1.03%) |
Oct 27, 2010 | 29.44 | 29.51 | 28.90 | 29.31 | 125,802 | -0.34(-1.14%) |
Oct 25, 2010 | 29.92 | 30.23 | 29.57 | 29.65 | 167,700 | -0.11(-0.37%) |
Oct 22, 2010 | 29.61 | 29.82 | 29.41 | 29.76 | 176,837 | +0.28(+0.96%) |
Oct 21, 2010 | 29.16 | 29.74 | 28.97 | 29.48 | 223,714 | +0.53(+1.83%) |
Oct 20, 2010 | 28.25 | 29.03 | 28.25 | 28.95 | 188,288 | +0.83(+2.95%) |
Oct 19, 2010 | 28.07 | 28.52 | 27.84 | 28.12 | 165,742 | -0.44(-1.53%) |
Oct 18, 2010 | 28.30 | 28.69 | 28.16 | 28.56 | 122,202 | +0.31(+1.10%) |
Oct 15, 2010 | 29.10 | 29.15 | 27.96 | 28.25 | 268,524 | -0.38(-1.34%) |
Oct 14, 2010 | 28.48 | 28.69 | 28.20 | 28.63 | 269,031 | +0.19(+0.67%) |
Oct 13, 2010 | 28.38 | 28.59 | 28.09 | 28.44 | 252,912 | +0.14(+0.48%) |
Oct 12, 2010 | 28.31 | 28.46 | 27.96 | 28.30 | 96,680 | -0.15(-0.54%) |
Oct 11, 2010 | 28.54 | 28.77 | 28.39 | 28.46 | 168,534 | -0.15(-0.54%) |
Oct 08, 2010 | 28.61 | 28.73 | 28.22 | 28.61 | 146,223 | +0.27(+0.96%) |
Oct 07, 2010 | 28.68 | 28.68 | 28.26 | 28.34 | 996 | -0.06(-0.22%) |
Oct 06, 2010 | 28.10 | 28.65 | 27.77 | 28.40 | 155,351 | +0.23(+0.81%) |
Oct 05, 2010 | 27.29 | 28.21 | 27.18 | 28.18 | 146,352 | +1.26(+4.69%) |
Oct 04, 2010 | 27.38 | 27.54 | 26.85 | 26.91 | 138,241 | -0.60(-2.18%) |
Oct 01, 2010 | 27.51 | 27.82 | 27.32 | 27.51 | 126,547 | -0.03(-0.11%) |
Sep 30, 2010 | 27.54 | 28.18 | 27.32 | 27.54 | 8,382 | -0.08(-0.29%) |
Sep 29, 2010 | 26.92 | 27.71 | 26.83 | 27.62 | 177,966 | +0.53(+1.95%) |
Sep 28, 2010 | 27.15 | 27.33 | 26.38 | 27.09 | 470 | +0.06(+0.24%) |
Sep 27, 2010 | 27.36 | 27.36 | 26.87 | 27.03 | 117,877 | -0.33(-1.20%) |
Sep 24, 2010 | 26.61 | 27.36 | 26.46 | 27.36 | 157,820 | +1.18(+4.51%) |
Sep 23, 2010 | 26.41 | 26.80 | 26.14 | 26.18 | 1,951 | -0.55(-2.04%) |
Sep 22, 2010 | 27.05 | 27.43 | 26.56 | 26.72 | 168,422 | -0.49(-1.80%) |
Sep 21, 2010 | 27.23 | 27.58 | 26.95 | 27.21 | 174,514 | +0.04(+0.13%) |
Sep 20, 2010 | 26.22 | 27.21 | 25.95 | 27.18 | 203,261 | +1.00(+3.82%) |
Sep 17, 2010 | 26.18 | 26.64 | 25.78 | 26.18 | 363,307 | -0.33(-1.23%) |
Sep 15, 2010 | 26.38 | 26.64 | 26.17 | 26.50 | 120,771 | +0.06(+0.24%) |
Sep 14, 2010 | 26.71 | 26.72 | 26.40 | 26.44 | 85,703 | -0.30(-1.12%) |
Sep 13, 2010 | 26.50 | 26.83 | 26.22 | 26.74 | 166,556 | +0.58(+2.22%) |
Sep 10, 2010 | 25.99 | 26.25 | 25.76 | 26.16 | 109,665 | +0.25(+0.95%) |
Sep 09, 2010 | 26.14 | 26.28 | 25.69 | 25.91 | 169,262 | +0.13(+0.49%) |
Sep 08, 2010 | 25.76 | 26.08 | 25.67 | 25.78 | 124,564 | +0.19(+0.75%) |
Sep 07, 2010 | 26.12 | 26.12 | 25.48 | 25.59 | 1,588 | -0.69(-2.63%) |
Sep 03, 2010 | 26.16 | 26.44 | 25.76 | 26.28 | 135,062 | +0.47(+1.83%) |
Sep 02, 2010 | 25.47 | 25.86 | 25.25 | 25.81 | 791 | +0.25(+1.00%) |
Sep 01, 2010 | 24.52 | 25.58 | 24.52 | 25.56 | 221,675 | +1.36(+5.63%) |
Aug 31, 2010 | 24.15 | 24.62 | 23.84 | 24.19 | 1,760 | -0.05(-0.23%) |
Aug 30, 2010 | 24.95 | 25.06 | 24.23 | 24.25 | 226,748 | -0.85(-3.40%) |
Aug 27, 2010 | 25.10 | 25.20 | 24.40 | 25.10 | 126,474 | +0.47(+1.92%) |
Aug 26, 2010 | 24.54 | 24.81 | 24.42 | 24.63 | 1,113 | +0.17(+0.71%) |
Aug 25, 2010 | 24.16 | 24.56 | 23.73 | 24.46 | 1,102 | +0.07(+0.30%) |
Aug 24, 2010 | 24.36 | 24.69 | 23.99 | 24.39 | 4,479 | -0.29(-1.18%) |
Aug 23, 2010 | 25.63 | 25.66 | 24.64 | 24.68 | 197,568 | -0.78(-3.07%) |
Aug 20, 2010 | 25.20 | 25.48 | 24.90 | 25.46 | 209,913 | +0.06(+0.25%) |
Aug 19, 2010 | 26.44 | 26.44 | 25.38 | 25.39 | 1,666 | -1.05(-3.95%) |
Aug 18, 2010 | 26.31 | 26.53 | 25.96 | 26.44 | 17,213 | +0.05(+0.21%) |
Aug 17, 2010 | 26.20 | 26.65 | 25.98 | 26.38 | 2,658 | +0.49(+1.90%) |
Aug 16, 2010 | 25.68 | 26.06 | 25.46 | 25.89 | 150,021 | +0.12(+0.46%) |
Aug 13, 2010 | 25.78 | 26.05 | 25.60 | 25.78 | 218,631 | -0.16(-0.63%) |
Aug 12, 2010 | 25.77 | 26.25 | 25.68 | 25.94 | 665 | -0.28(-1.07%) |
Aug 11, 2010 | 26.98 | 26.98 | 26.17 | 26.22 | 4,824 | -1.34(-4.85%) |
Aug 10, 2010 | 27.64 | 27.87 | 27.13 | 27.56 | 2,058 | -0.49(-1.75%) |
Aug 09, 2010 | 27.98 | 28.13 | 27.76 | 28.05 | 120,674 | +0.31(+1.11%) |
Aug 06, 2010 | 27.74 | 28.14 | 27.08 | 27.74 | 167,853 | -0.45(-1.58%) |
Aug 05, 2010 | 28.07 | 28.55 | 27.87 | 28.18 | 229,448 | -0.04(-0.13%) |
Aug 04, 2010 | 27.96 | 28.36 | 27.92 | 28.22 | 195,013 | +0.36(+1.30%) |
Aug 03, 2010 | 27.69 | 28.33 | 27.63 | 27.86 | 213,976 | -0.04(-0.13%) |