Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.19 | 25.41 | 25.19 | 25.34 | 100,064 | +0.09(+0.34%) |
Oct 28, 2010 | 25.27 | 25.29 | 25.11 | 25.26 | 61,816 | +0.06(+0.26%) |
Oct 27, 2010 | 24.86 | 25.20 | 24.86 | 25.19 | 39,437 | +0.19(+0.75%) |
Oct 25, 2010 | 25.22 | 25.27 | 25.01 | 25.01 | 32,442 | -0.04(-0.17%) |
Oct 22, 2010 | 24.97 | 25.18 | 24.97 | 25.05 | 23,270 | +0.09(+0.35%) |
Oct 21, 2010 | 25.17 | 25.28 | 24.82 | 24.96 | 31,180 | -0.12(-0.49%) |
Oct 20, 2010 | 24.83 | 25.16 | 24.79 | 25.08 | 223,308 | +0.27(+1.08%) |
Oct 19, 2010 | 24.74 | 25.19 | 24.59 | 24.82 | 349,948 | -0.24(-0.95%) |
Oct 18, 2010 | 24.52 | 25.06 | 24.52 | 25.06 | 192,230 | +0.50(+2.03%) |
Oct 15, 2010 | 24.67 | 24.67 | 24.39 | 24.56 | 233,582 | +0.06(+0.24%) |
Oct 14, 2010 | 24.60 | 24.67 | 24.38 | 24.50 | 567,299 | -0.18(-0.73%) |
Oct 13, 2010 | 24.81 | 24.81 | 24.56 | 24.68 | 93,333 | +0.15(+0.62%) |
Oct 12, 2010 | 24.24 | 24.57 | 24.13 | 24.53 | 178,408 | +0.21(+0.86%) |
Oct 11, 2010 | 24.40 | 24.40 | 24.27 | 24.32 | 44,730 | -0.07(-0.27%) |
Oct 08, 2010 | 24.39 | 24.44 | 24.15 | 24.39 | 24,294 | +0.15(+0.60%) |
Oct 07, 2010 | 24.51 | 24.54 | 24.22 | 24.24 | 61,058 | -0.19(-0.80%) |
Oct 06, 2010 | 24.46 | 24.51 | 24.36 | 24.44 | 49,596 | -0.01(-0.03%) |
Oct 05, 2010 | 23.91 | 24.52 | 23.87 | 24.44 | 314,600 | +0.74(+3.10%) |
Oct 04, 2010 | 23.97 | 24.01 | 23.58 | 23.71 | 104,620 | -0.26(-1.08%) |
Oct 01, 2010 | 23.97 | 24.03 | 23.77 | 23.97 | 26,558 | +0.23(+0.97%) |
Sep 30, 2010 | 23.85 | 24.23 | 23.74 | 23.74 | 165,617 | -0.01(-0.03%) |
Sep 29, 2010 | 23.80 | 23.88 | 23.69 | 23.74 | 63,951 | -0.16(-0.66%) |
Sep 28, 2010 | 23.89 | 23.95 | 23.59 | 23.90 | 207,868 | +0.06(+0.27%) |
Sep 27, 2010 | 23.99 | 24.05 | 23.82 | 23.84 | 68,998 | -0.19(-0.78%) |
Sep 24, 2010 | 23.72 | 24.02 | 23.71 | 24.02 | 126,088 | +0.74(+3.16%) |
Sep 23, 2010 | 23.41 | 23.60 | 23.25 | 23.29 | 638,419 | -0.39(-1.64%) |
Sep 22, 2010 | 24.07 | 24.14 | 23.66 | 23.68 | 149,671 | -0.53(-2.18%) |
Sep 21, 2010 | 24.56 | 24.56 | 24.13 | 24.20 | 100,563 | -0.33(-1.35%) |
Sep 20, 2010 | 24.15 | 24.58 | 24.08 | 24.54 | 52,111 | +0.43(+1.80%) |
Sep 17, 2010 | 24.10 | 24.25 | 23.97 | 24.10 | 45,788 | -0.12(-0.50%) |
Sep 15, 2010 | 23.90 | 24.27 | 23.90 | 24.22 | 41,388 | +0.05(+0.20%) |
Sep 14, 2010 | 24.09 | 24.32 | 24.09 | 24.18 | 180,064 | -0.13(-0.53%) |
Sep 13, 2010 | 24.06 | 24.30 | 24.06 | 24.30 | 178,185 | +0.57(+2.40%) |
Sep 10, 2010 | 23.70 | 23.76 | 23.64 | 23.73 | 155,862 | +0.11(+0.46%) |
Sep 09, 2010 | 23.67 | 23.77 | 23.55 | 23.63 | 63,801 | +0.30(+1.27%) |
Sep 08, 2010 | 23.30 | 23.48 | 23.29 | 23.33 | 56,378 | +0.25(+1.08%) |
Sep 07, 2010 | 23.43 | 23.43 | 23.08 | 23.08 | 39,565 | -0.49(-2.10%) |
Sep 03, 2010 | 23.17 | 23.58 | 23.17 | 23.58 | 62,702 | +0.66(+2.89%) |
Sep 02, 2010 | 22.70 | 22.93 | 22.70 | 22.91 | 102,170 | +0.19(+0.82%) |
Sep 01, 2010 | 22.23 | 22.75 | 22.23 | 22.73 | 228,967 | +0.80(+3.65%) |
Aug 31, 2010 | 21.83 | 22.04 | 21.78 | 21.93 | 102,025 | -0.04(-0.16%) |
Aug 30, 2010 | 22.51 | 22.54 | 21.96 | 21.96 | 38,620 | -0.62(-2.74%) |
Aug 27, 2010 | 22.58 | 22.59 | 22.10 | 22.58 | 35,589 | +0.37(+1.65%) |
Aug 26, 2010 | 22.58 | 22.64 | 22.18 | 22.22 | 67,826 | -0.30(-1.34%) |
Aug 25, 2010 | 22.24 | 22.60 | 22.06 | 22.52 | 112,007 | +0.05(+0.22%) |
Aug 24, 2010 | 22.68 | 22.73 | 22.47 | 22.47 | 75,619 | -0.51(-2.23%) |
Aug 23, 2010 | 23.22 | 23.27 | 22.98 | 22.98 | 48,469 | -0.14(-0.59%) |
Aug 20, 2010 | 22.99 | 23.20 | 22.81 | 23.12 | 108,052 | +0.13(+0.56%) |
Aug 19, 2010 | 23.38 | 23.38 | 22.98 | 22.99 | 182,354 | -0.55(-2.33%) |
Aug 18, 2010 | 23.37 | 23.66 | 23.37 | 23.53 | 20,513 | -0.01(-0.06%) |
Aug 17, 2010 | 23.29 | 23.63 | 23.29 | 23.55 | 101,942 | +0.45(+1.93%) |
Aug 16, 2010 | 23.10 | 23.27 | 23.01 | 23.10 | 68,451 | -0.06(-0.28%) |
Aug 13, 2010 | 23.17 | 23.47 | 23.17 | 23.17 | 92,000 | -0.23(-0.99%) |
Aug 12, 2010 | 23.09 | 23.50 | 23.09 | 23.40 | 77,883 | -0.12(-0.49%) |
Aug 11, 2010 | 23.96 | 23.97 | 23.51 | 23.51 | 90,603 | -0.90(-3.69%) |
Aug 10, 2010 | 24.47 | 24.58 | 24.30 | 24.41 | 66,908 | -0.40(-1.60%) |
Aug 09, 2010 | 24.65 | 24.83 | 24.61 | 24.81 | 29,409 | +0.18(+0.73%) |
Aug 06, 2010 | 24.63 | 24.76 | 24.32 | 24.63 | 123,197 | -0.21(-0.84%) |
Aug 05, 2010 | 24.72 | 24.84 | 24.63 | 24.84 | 135,868 | -0.04(-0.17%) |
Aug 04, 2010 | 24.64 | 24.88 | 24.51 | 24.88 | 388,142 | +0.40(+1.65%) |
Aug 03, 2010 | 24.53 | 24.64 | 24.38 | 24.48 | 340,805 | -0.14(-0.56%) |