Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.10 | 29.48 | 29.10 | 29.45 | 42,107 | +0.48(+1.66%) |
Oct 28, 2010 | 28.74 | 29.09 | 28.25 | 28.97 | 117,489 | +0.40(+1.39%) |
Oct 27, 2010 | 29.56 | 29.59 | 28.23 | 28.57 | 176,221 | -1.02(-3.44%) |
Oct 25, 2010 | 29.71 | 29.99 | 29.42 | 29.59 | 99,664 | +0.46(+1.59%) |
Oct 22, 2010 | 29.37 | 29.37 | 28.56 | 29.13 | 58,773 | -0.36(-1.22%) |
Oct 21, 2010 | 29.90 | 30.22 | 28.90 | 29.49 | 58,544 | -0.17(-0.56%) |
Oct 20, 2010 | 28.95 | 29.84 | 28.95 | 29.65 | 128,464 | +0.80(+2.79%) |
Oct 19, 2010 | 29.52 | 29.56 | 28.85 | 28.85 | 92,131 | -1.41(-4.65%) |
Oct 18, 2010 | 30.27 | 30.40 | 30.02 | 30.26 | 61,131 | +0.18(+0.58%) |
Oct 15, 2010 | 30.59 | 30.59 | 29.86 | 30.08 | 69,690 | -0.52(-1.69%) |
Oct 14, 2010 | 30.28 | 30.65 | 30.17 | 30.60 | 85,318 | +0.32(+1.07%) |
Oct 13, 2010 | 29.47 | 30.28 | 29.47 | 30.27 | 71,391 | +0.90(+3.05%) |
Oct 12, 2010 | 29.48 | 29.50 | 28.91 | 29.38 | 38,130 | -0.11(-0.38%) |
Oct 11, 2010 | 29.49 | 29.50 | 28.85 | 29.49 | 49,977 | +0.13(+0.44%) |
Oct 08, 2010 | 29.36 | 29.52 | 29.06 | 29.36 | 57,205 | +0.30(+1.02%) |
Oct 07, 2010 | 29.58 | 29.58 | 28.73 | 29.06 | 122,414 | -0.48(-1.63%) |
Oct 06, 2010 | 29.01 | 29.54 | 28.96 | 29.54 | 70,621 | +0.37(+1.27%) |
Oct 05, 2010 | 28.56 | 29.40 | 28.52 | 29.17 | 84,067 | +0.96(+3.41%) |
Oct 04, 2010 | 28.44 | 28.50 | 27.87 | 28.21 | 59,511 | -0.40(-1.39%) |
Oct 01, 2010 | 28.61 | 28.71 | 28.10 | 28.61 | 70,310 | +0.55(+1.98%) |
Sep 30, 2010 | 28.22 | 28.22 | 27.32 | 28.05 | 80,294 | +0.04(+0.13%) |
Sep 29, 2010 | 28.22 | 28.22 | 27.74 | 28.02 | 43,518 | -0.05(-0.16%) |
Sep 28, 2010 | 27.64 | 28.10 | 26.85 | 28.06 | 88,003 | +0.64(+2.33%) |
Sep 27, 2010 | 27.66 | 27.66 | 27.42 | 27.43 | 30,264 | -0.23(-0.84%) |
Sep 24, 2010 | 27.93 | 27.99 | 27.47 | 27.66 | 64,247 | +0.10(+0.37%) |
Sep 23, 2010 | 27.61 | 28.00 | 27.44 | 27.56 | 73,010 | -0.21(-0.77%) |
Sep 22, 2010 | 27.74 | 28.09 | 27.74 | 27.77 | 134,323 | +0.17(+0.60%) |
Sep 21, 2010 | 27.65 | 27.74 | 26.90 | 27.60 | 100,246 | -0.06(-0.20%) |
Sep 20, 2010 | 27.50 | 27.68 | 27.35 | 27.66 | 79,095 | +0.44(+1.63%) |
Sep 17, 2010 | 27.21 | 27.37 | 27.15 | 27.21 | 73,290 | +0.41(+1.52%) |
Sep 15, 2010 | 26.65 | 26.94 | 26.51 | 26.81 | 46,061 | -0.06(-0.21%) |
Sep 14, 2010 | 26.18 | 27.08 | 26.18 | 26.86 | 123,155 | +0.83(+3.20%) |
Sep 13, 2010 | 25.81 | 26.05 | 25.72 | 26.03 | 55,917 | +0.22(+0.86%) |
Sep 10, 2010 | 25.83 | 26.00 | 25.61 | 25.81 | 21,308 | +0.05(+0.18%) |
Sep 09, 2010 | 26.02 | 26.11 | 25.60 | 25.76 | 32,605 | -0.30(-1.14%) |
Sep 08, 2010 | 26.01 | 26.35 | 26.01 | 26.06 | 100,394 | +0.07(+0.28%) |
Sep 07, 2010 | 26.11 | 26.34 | 25.97 | 25.98 | 104,059 | +0.03(+0.11%) |
Sep 03, 2010 | 25.61 | 25.96 | 25.57 | 25.96 | 87,942 | +0.25(+0.97%) |
Sep 02, 2010 | 25.91 | 25.98 | 25.64 | 25.71 | 76,742 | +0.14(+0.54%) |
Sep 01, 2010 | 26.02 | 26.12 | 25.48 | 25.57 | 58,829 | -0.44(-1.70%) |
Aug 31, 2010 | 25.91 | 26.35 | 25.91 | 26.01 | 60,966 | +0.02(+0.08%) |
Aug 30, 2010 | 26.08 | 26.08 | 25.74 | 25.99 | 29,122 | -0.02(-0.09%) |
Aug 27, 2010 | 26.01 | 26.07 | 25.52 | 26.01 | 34,728 | +0.32(+1.26%) |
Aug 26, 2010 | 25.20 | 25.77 | 25.13 | 25.69 | 64,469 | +0.36(+1.42%) |
Aug 25, 2010 | 24.96 | 25.37 | 24.86 | 25.33 | 72,806 | +0.36(+1.44%) |
Aug 24, 2010 | 25.20 | 25.24 | 24.92 | 24.97 | 86,865 | -0.29(-1.14%) |
Aug 23, 2010 | 25.38 | 25.66 | 25.25 | 25.25 | 50,285 | -0.18(-0.69%) |
Aug 20, 2010 | 25.66 | 25.67 | 25.28 | 25.43 | 66,177 | -0.39(-1.50%) |
Aug 19, 2010 | 26.16 | 26.17 | 25.61 | 25.82 | 54,383 | -0.21(-0.82%) |
Aug 18, 2010 | 25.70 | 26.14 | 25.52 | 26.03 | 70,150 | +0.15(+0.57%) |
Aug 17, 2010 | 25.45 | 25.89 | 25.45 | 25.88 | 54,796 | +0.33(+1.30%) |
Aug 16, 2010 | 25.28 | 25.69 | 25.28 | 25.55 | 61,767 | +0.44(+1.74%) |
Aug 13, 2010 | 25.11 | 25.20 | 24.97 | 25.11 | 47,707 | +0.10(+0.39%) |
Aug 12, 2010 | 24.75 | 25.34 | 24.73 | 25.01 | 64,614 | +0.40(+1.62%) |
Aug 11, 2010 | 24.93 | 24.97 | 24.45 | 24.61 | 52,467 | -0.38(-1.52%) |
Aug 10, 2010 | 24.88 | 25.10 | 24.52 | 24.99 | 35,981 | +0.16(+0.63%) |
Aug 09, 2010 | 24.79 | 24.85 | 24.61 | 24.84 | 15,825 | +0.05(+0.19%) |
Aug 06, 2010 | 24.79 | 25.19 | 24.71 | 24.79 | 35,921 | +0.01(+0.04%) |
Aug 05, 2010 | 24.98 | 25.19 | 24.43 | 24.78 | 80,953 | -0.10(-0.41%) |
Aug 04, 2010 | 25.39 | 25.43 | 24.88 | 24.88 | 139,133 | +0.21(+0.86%) |
Aug 03, 2010 | 24.86 | 25.07 | 24.56 | 24.67 | 80,651 | -0.02(-0.07%) |