Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.01 | 31.06 | 30.01 | 30.15 | 470,574 | +0.11(+0.37%) |
Oct 28, 2010 | 28.25 | 30.77 | 27.62 | 30.04 | 1,577,702 | +4.40(+17.16%) |
Oct 27, 2010 | 25.00 | 25.64 | 24.88 | 25.64 | 262,920 | +0.12(+0.47%) |
Oct 25, 2010 | 25.80 | 26.25 | 25.44 | 25.52 | 152,215 | -0.13(-0.51%) |
Oct 22, 2010 | 25.33 | 25.81 | 25.01 | 25.65 | 189,998 | +0.32(+1.26%) |
Oct 21, 2010 | 24.14 | 25.36 | 23.95 | 25.33 | 576,438 | +1.36(+5.67%) |
Oct 20, 2010 | 24.65 | 25.21 | 23.79 | 23.97 | 380,290 | -0.53(-2.16%) |
Oct 19, 2010 | 24.82 | 25.06 | 24.29 | 24.50 | 116,899 | -0.55(-2.20%) |
Oct 18, 2010 | 25.00 | 25.23 | 24.52 | 25.05 | 190,727 | +0.05(+0.20%) |
Oct 15, 2010 | 25.48 | 25.56 | 24.83 | 25.00 | 277,263 | -0.17(-0.68%) |
Oct 14, 2010 | 25.30 | 25.49 | 25.00 | 25.17 | 149,627 | -0.11(-0.44%) |
Oct 13, 2010 | 25.35 | 25.66 | 25.24 | 25.28 | 148,590 | +0.05(+0.20%) |
Oct 12, 2010 | 25.49 | 25.49 | 24.77 | 25.23 | 163,545 | -0.28(-1.10%) |
Oct 11, 2010 | 25.75 | 25.82 | 25.42 | 25.51 | 152,644 | -0.25(-0.97%) |
Oct 08, 2010 | 25.88 | 25.88 | 25.50 | 25.76 | 221,386 | -0.04(-0.16%) |
Oct 07, 2010 | 26.60 | 27.06 | 25.66 | 25.80 | 291,490 | -0.61(-2.31%) |
Oct 06, 2010 | 26.53 | 27.17 | 26.13 | 26.41 | 299,421 | -0.12(-0.45%) |
Oct 05, 2010 | 25.29 | 26.57 | 25.29 | 26.53 | 291,940 | +1.53(+6.12%) |
Oct 04, 2010 | 25.08 | 25.51 | 24.63 | 25.00 | 183,603 | -0.09(-0.36%) |
Oct 01, 2010 | 26.22 | 26.24 | 24.99 | 25.09 | 224,292 | -0.91(-3.50%) |
Sep 30, 2010 | 26.68 | 26.93 | 25.47 | 26.00 | 282,691 | -0.48(-1.81%) |
Sep 29, 2010 | 26.43 | 26.74 | 26.15 | 26.48 | 107,999 | +0.09(+0.34%) |
Sep 28, 2010 | 26.32 | 26.45 | 25.57 | 26.39 | 188,443 | +0.12(+0.46%) |
Sep 27, 2010 | 26.34 | 26.43 | 26.04 | 26.27 | 123,834 | -0.15(-0.57%) |
Sep 24, 2010 | 25.61 | 26.43 | 25.30 | 26.42 | 231,723 | +1.17(+4.63%) |
Sep 23, 2010 | 24.96 | 25.79 | 24.63 | 25.25 | 171,976 | +0.05(+0.20%) |
Sep 22, 2010 | 25.02 | 25.25 | 24.81 | 25.20 | 226,920 | +0.16(+0.64%) |
Sep 21, 2010 | 24.55 | 25.33 | 24.32 | 25.04 | 348,102 | +0.47(+1.91%) |
Sep 20, 2010 | 24.16 | 24.81 | 23.82 | 24.57 | 128,843 | +0.41(+1.70%) |
Sep 17, 2010 | 24.44 | 24.44 | 23.73 | 24.16 | 195,047 | -0.24(-0.98%) |
Sep 15, 2010 | 23.84 | 24.55 | 23.56 | 24.40 | 255,167 | +0.44(+1.84%) |
Sep 14, 2010 | 23.99 | 24.32 | 23.82 | 23.96 | 149,329 | -0.01(-0.04%) |
Sep 13, 2010 | 23.29 | 24.17 | 23.21 | 23.97 | 208,664 | +0.96(+4.17%) |
Sep 10, 2010 | 23.46 | 23.46 | 22.49 | 23.01 | 188,321 | -0.44(-1.88%) |
Sep 09, 2010 | 23.97 | 24.01 | 23.22 | 23.45 | 120,659 | -0.20(-0.85%) |
Sep 08, 2010 | 24.00 | 24.19 | 23.45 | 23.65 | 176,135 | -0.34(-1.42%) |
Sep 07, 2010 | 24.03 | 24.13 | 23.60 | 23.99 | 269,958 | -0.09(-0.37%) |
Sep 03, 2010 | 23.01 | 24.19 | 23.01 | 24.08 | 144,709 | +1.19(+5.20%) |
Sep 02, 2010 | 22.96 | 23.03 | 22.71 | 22.89 | 262,900 | +0.01(+0.04%) |
Sep 01, 2010 | 22.47 | 23.05 | 22.34 | 22.88 | 203,063 | +0.65(+2.92%) |
Aug 31, 2010 | 22.51 | 22.70 | 21.96 | 22.23 | 232,681 | -0.40(-1.77%) |
Aug 30, 2010 | 22.56 | 22.93 | 22.47 | 22.63 | 168,933 | -0.07(-0.31%) |
Aug 27, 2010 | 22.77 | 22.87 | 22.20 | 22.70 | 244,753 | +0.19(+0.84%) |
Aug 26, 2010 | 22.84 | 23.05 | 22.45 | 22.51 | 187,439 | -0.29(-1.27%) |
Aug 25, 2010 | 22.66 | 22.94 | 22.36 | 22.80 | 185,211 | -0.04(-0.18%) |
Aug 24, 2010 | 23.00 | 23.05 | 22.53 | 22.84 | 309,807 | -0.47(-2.02%) |
Aug 23, 2010 | 23.74 | 24.08 | 23.25 | 23.31 | 170,230 | -0.29(-1.23%) |
Aug 20, 2010 | 23.40 | 23.62 | 22.90 | 23.60 | 147,420 | +0.20(+0.85%) |
Aug 19, 2010 | 23.52 | 23.77 | 23.21 | 23.40 | 202,026 | -0.28(-1.18%) |
Aug 18, 2010 | 23.47 | 24.05 | 23.12 | 23.68 | 154,331 | +0.12(+0.51%) |
Aug 17, 2010 | 23.28 | 23.76 | 23.09 | 23.56 | 108,127 | +0.54(+2.35%) |
Aug 16, 2010 | 22.54 | 23.23 | 22.40 | 23.02 | 87,731 | +0.47(+2.08%) |
Aug 13, 2010 | 22.76 | 22.86 | 22.50 | 22.55 | 122,415 | -0.35(-1.53%) |
Aug 12, 2010 | 22.51 | 23.15 | 22.51 | 22.90 | 140,001 | +0.12(+0.53%) |
Aug 11, 2010 | 23.42 | 23.54 | 22.66 | 22.78 | 329,331 | -0.89(-3.76%) |
Aug 10, 2010 | 23.75 | 23.97 | 23.49 | 23.67 | 142,554 | -0.30(-1.25%) |
Aug 09, 2010 | 24.14 | 24.15 | 23.78 | 23.97 | 106,331 | -0.02(-0.08%) |
Aug 06, 2010 | 24.33 | 24.64 | 23.76 | 23.99 | 169,402 | -0.73(-2.95%) |
Aug 05, 2010 | 24.88 | 25.44 | 24.67 | 24.72 | 186,670 | -0.44(-1.75%) |
Aug 04, 2010 | 24.99 | 25.48 | 24.84 | 25.16 | 117,034 | +0.22(+0.88%) |
Aug 03, 2010 | 25.03 | 25.49 | 24.89 | 24.94 | 187,010 | -0.27(-1.07%) |