Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.42 | 29.89 | 29.39 | 29.69 | 532,104 | +0.16(+0.53%) |
Oct 28, 2010 | 29.88 | 30.10 | 29.32 | 29.53 | 568,795 | -0.25(-0.84%) |
Oct 27, 2010 | 29.37 | 29.81 | 29.03 | 29.78 | 749,996 | +0.05(+0.16%) |
Oct 25, 2010 | 29.48 | 30.24 | 29.45 | 29.74 | 783,136 | +0.52(+1.77%) |
Oct 22, 2010 | 29.92 | 30.06 | 28.85 | 29.22 | 994,177 | -0.17(-0.57%) |
Oct 21, 2010 | 27.63 | 29.41 | 27.40 | 29.39 | 2,463,689 | +2.02(+7.38%) |
Oct 20, 2010 | 26.93 | 27.69 | 26.72 | 27.37 | 1,422,731 | +0.59(+2.21%) |
Oct 19, 2010 | 26.87 | 27.23 | 26.48 | 26.77 | 471,780 | -0.55(-2.00%) |
Oct 18, 2010 | 27.35 | 27.62 | 27.14 | 27.32 | 335,378 | -0.01(-0.03%) |
Oct 15, 2010 | 27.64 | 27.76 | 27.09 | 27.33 | 476,823 | -0.03(-0.10%) |
Oct 14, 2010 | 27.60 | 27.60 | 27.08 | 27.36 | 325,179 | -0.23(-0.84%) |
Oct 13, 2010 | 27.27 | 27.78 | 27.14 | 27.59 | 652,778 | +0.47(+1.74%) |
Oct 12, 2010 | 26.94 | 27.27 | 26.48 | 27.12 | 259,817 | -0.01(-0.03%) |
Oct 11, 2010 | 27.12 | 27.49 | 26.95 | 27.13 | 228,554 | +0.03(+0.10%) |
Oct 08, 2010 | 27.10 | 27.27 | 26.81 | 27.10 | 441,034 | +0.35(+1.32%) |
Oct 07, 2010 | 26.93 | 27.03 | 26.44 | 26.75 | 1,553 | +0.00(+0.00%) |
Oct 06, 2010 | 26.72 | 27.12 | 26.61 | 26.75 | 321,104 | -0.02(-0.07%) |
Oct 05, 2010 | 26.21 | 26.99 | 26.03 | 26.76 | 641,521 | +0.95(+3.70%) |
Oct 04, 2010 | 26.13 | 26.29 | 25.46 | 25.81 | 850,624 | -0.35(-1.35%) |
Oct 01, 2010 | 26.16 | 26.37 | 25.82 | 26.16 | 375,228 | +0.28(+1.10%) |
Sep 30, 2010 | 25.88 | 26.39 | 25.32 | 25.88 | 12,210 | -0.26(-0.98%) |
Sep 29, 2010 | 25.84 | 26.25 | 25.71 | 26.13 | 623,964 | +0.12(+0.46%) |
Sep 28, 2010 | 26.00 | 26.10 | 25.17 | 26.01 | 733 | +0.03(+0.11%) |
Sep 27, 2010 | 26.03 | 26.37 | 25.89 | 25.99 | 298,271 | -0.05(-0.18%) |
Sep 24, 2010 | 25.48 | 26.03 | 25.43 | 26.03 | 547,980 | +0.87(+3.46%) |
Sep 23, 2010 | 25.50 | 25.61 | 25.00 | 25.16 | 3,037 | -0.73(-2.83%) |
Sep 22, 2010 | 25.74 | 26.06 | 25.62 | 25.89 | 611,481 | -0.05(-0.18%) |
Sep 21, 2010 | 26.21 | 26.29 | 25.47 | 25.94 | 1,051,267 | -0.25(-0.95%) |
Sep 20, 2010 | 25.47 | 26.26 | 25.39 | 26.19 | 690,992 | +0.77(+3.02%) |
Sep 17, 2010 | 25.42 | 25.83 | 25.08 | 25.42 | 738,920 | +0.43(+1.70%) |
Sep 15, 2010 | 24.75 | 25.32 | 24.56 | 25.00 | 343,867 | +0.03(+0.11%) |
Sep 14, 2010 | 25.29 | 25.34 | 24.96 | 24.97 | 397,440 | -0.36(-1.43%) |
Sep 13, 2010 | 25.01 | 25.45 | 24.85 | 25.33 | 578,764 | +0.64(+2.59%) |
Sep 10, 2010 | 24.84 | 25.05 | 24.38 | 24.69 | 325,648 | -0.09(-0.37%) |
Sep 09, 2010 | 25.18 | 25.24 | 24.48 | 24.78 | 332,016 | +0.05(+0.19%) |
Sep 08, 2010 | 24.74 | 25.13 | 24.58 | 24.74 | 390,758 | +0.05(+0.19%) |
Sep 07, 2010 | 25.40 | 25.40 | 24.59 | 24.69 | 2,471 | -0.94(-3.65%) |
Sep 03, 2010 | 25.40 | 25.91 | 25.22 | 25.63 | 815,442 | +0.73(+2.94%) |
Sep 02, 2010 | 24.50 | 24.93 | 24.30 | 24.89 | 1,229 | +0.56(+2.32%) |
Sep 01, 2010 | 24.00 | 24.53 | 23.72 | 24.33 | 539,506 | +0.90(+3.83%) |
Aug 31, 2010 | 23.39 | 23.80 | 22.89 | 23.43 | 3,887 | +0.06(+0.28%) |
Aug 30, 2010 | 23.54 | 23.80 | 23.21 | 23.37 | 655,070 | -0.32(-1.37%) |
Aug 27, 2010 | 22.71 | 23.70 | 22.47 | 23.69 | 606,090 | +0.93(+4.07%) |
Aug 26, 2010 | 22.86 | 23.66 | 22.67 | 22.76 | 683,854 | +0.05(+0.20%) |
Aug 25, 2010 | 22.53 | 23.17 | 22.36 | 22.72 | 1,714 | +0.02(+0.08%) |
Aug 24, 2010 | 23.02 | 23.37 | 22.69 | 22.70 | 6,965 | -0.69(-2.97%) |
Aug 23, 2010 | 23.92 | 24.00 | 23.25 | 23.39 | 561,817 | -0.30(-1.25%) |
Aug 20, 2010 | 23.62 | 23.94 | 23.47 | 23.69 | 603,326 | -0.24(-1.01%) |
Aug 19, 2010 | 24.40 | 24.40 | 23.85 | 23.93 | 2,592 | -0.68(-2.75%) |
Aug 18, 2010 | 24.75 | 24.90 | 24.15 | 24.61 | 26,847 | -0.12(-0.49%) |
Aug 17, 2010 | 24.34 | 25.01 | 24.25 | 24.73 | 4,134 | +0.80(+3.33%) |
Aug 16, 2010 | 23.62 | 24.38 | 23.51 | 23.93 | 286,668 | +0.12(+0.51%) |
Aug 13, 2010 | 23.81 | 24.33 | 23.67 | 23.81 | 476,566 | -0.16(-0.66%) |
Aug 12, 2010 | 23.69 | 24.28 | 23.59 | 23.97 | 485,782 | -0.18(-0.73%) |
Aug 11, 2010 | 24.07 | 24.44 | 23.88 | 24.14 | 860,065 | -0.65(-2.61%) |
Aug 10, 2010 | 24.87 | 25.23 | 24.37 | 24.79 | 3,201 | -0.57(-2.26%) |
Aug 09, 2010 | 25.00 | 25.42 | 24.67 | 25.37 | 367,705 | +0.56(+2.28%) |
Aug 06, 2010 | 24.80 | 24.85 | 24.05 | 24.80 | 358,802 | +0.04(+0.15%) |
Aug 05, 2010 | 24.56 | 24.95 | 24.43 | 24.76 | 390,378 | +0.00(+0.00%) |
Aug 04, 2010 | 24.06 | 24.88 | 24.00 | 24.76 | 737,333 | +0.85(+3.56%) |
Aug 03, 2010 | 24.07 | 24.39 | 23.61 | 23.91 | 294,688 | -0.38(-1.56%) |