Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.83 | 25.94 | 25.40 | 25.55 | 251,615 | -0.38(-1.48%) |
Oct 28, 2010 | 26.94 | 27.19 | 25.72 | 25.94 | 415,579 | -0.81(-3.03%) |
Oct 27, 2010 | 26.06 | 27.16 | 26.00 | 26.75 | 501,786 | +0.79(+3.02%) |
Oct 25, 2010 | 26.29 | 26.33 | 25.57 | 25.96 | 278,265 | -0.16(-0.62%) |
Oct 22, 2010 | 26.79 | 27.05 | 25.81 | 26.12 | 308,254 | -0.67(-2.52%) |
Oct 21, 2010 | 26.88 | 27.43 | 26.53 | 26.80 | 201,042 | +0.02(+0.06%) |
Oct 20, 2010 | 27.35 | 27.35 | 26.40 | 26.78 | 336,566 | -0.52(-1.91%) |
Oct 19, 2010 | 27.17 | 28.08 | 27.13 | 27.30 | 144,703 | -0.34(-1.24%) |
Oct 18, 2010 | 26.83 | 27.64 | 26.82 | 27.64 | 101,396 | +0.86(+3.22%) |
Oct 15, 2010 | 27.29 | 27.65 | 26.73 | 26.78 | 229,902 | -0.26(-0.95%) |
Oct 14, 2010 | 27.40 | 27.57 | 26.76 | 27.04 | 214,037 | -0.51(-1.86%) |
Oct 13, 2010 | 27.23 | 28.02 | 26.91 | 27.55 | 199,760 | +0.35(+1.29%) |
Oct 12, 2010 | 26.91 | 27.32 | 26.61 | 27.20 | 160,457 | +0.24(+0.89%) |
Oct 11, 2010 | 27.39 | 27.52 | 26.96 | 26.96 | 87,384 | -0.54(-1.96%) |
Oct 08, 2010 | 27.40 | 27.65 | 27.21 | 27.50 | 107,259 | +0.11(+0.41%) |
Oct 07, 2010 | 27.84 | 27.84 | 26.94 | 27.39 | 148,942 | -0.23(-0.83%) |
Oct 06, 2010 | 27.58 | 27.87 | 27.41 | 27.62 | 158,435 | -0.06(-0.22%) |
Oct 05, 2010 | 27.17 | 27.78 | 26.70 | 27.68 | 234,558 | +0.89(+3.31%) |
Oct 04, 2010 | 27.05 | 27.21 | 26.37 | 26.79 | 151,424 | -0.39(-1.44%) |
Oct 01, 2010 | 28.04 | 28.07 | 27.02 | 27.18 | 214,781 | -0.48(-1.73%) |
Sep 30, 2010 | 27.94 | 28.06 | 27.52 | 27.66 | 282,715 | +0.12(+0.43%) |
Sep 29, 2010 | 27.13 | 27.68 | 27.00 | 27.54 | 165,027 | +0.25(+0.91%) |
Sep 28, 2010 | 27.10 | 27.37 | 26.36 | 27.29 | 169,865 | +0.30(+1.11%) |
Sep 27, 2010 | 27.56 | 27.79 | 26.83 | 26.99 | 215,122 | -0.55(-1.98%) |
Sep 24, 2010 | 26.57 | 27.55 | 26.52 | 27.54 | 147,925 | +1.40(+5.35%) |
Sep 23, 2010 | 26.29 | 27.17 | 26.02 | 26.14 | 171,521 | -0.39(-1.48%) |
Sep 22, 2010 | 27.04 | 27.28 | 26.45 | 26.53 | 189,948 | -0.63(-2.32%) |
Sep 21, 2010 | 27.34 | 27.69 | 27.14 | 27.17 | 253,470 | -0.19(-0.69%) |
Sep 20, 2010 | 26.26 | 27.40 | 25.81 | 27.35 | 261,003 | +1.14(+4.36%) |
Sep 17, 2010 | 26.82 | 26.82 | 25.94 | 26.21 | 543,780 | -0.30(-1.13%) |
Sep 15, 2010 | 26.24 | 26.68 | 25.76 | 26.51 | 203,172 | +0.17(+0.65%) |
Sep 14, 2010 | 26.67 | 26.70 | 26.09 | 26.34 | 209,507 | -0.34(-1.28%) |
Sep 13, 2010 | 26.35 | 26.77 | 26.16 | 26.68 | 303,685 | +0.69(+2.66%) |
Sep 10, 2010 | 25.77 | 26.14 | 25.74 | 25.99 | 143,249 | +0.27(+1.06%) |
Sep 09, 2010 | 25.77 | 26.03 | 25.39 | 25.71 | 108,550 | +0.16(+0.63%) |
Sep 08, 2010 | 25.21 | 25.65 | 25.03 | 25.55 | 229,127 | +0.34(+1.35%) |
Sep 07, 2010 | 25.89 | 26.04 | 25.05 | 25.21 | 267,955 | -0.81(-3.12%) |
Sep 03, 2010 | 25.90 | 26.39 | 25.54 | 26.02 | 185,371 | +0.38(+1.50%) |
Sep 02, 2010 | 25.55 | 25.89 | 25.33 | 25.64 | 157,207 | -0.01(-0.03%) |
Sep 01, 2010 | 25.02 | 25.65 | 24.60 | 25.65 | 341,745 | +1.10(+4.49%) |
Aug 31, 2010 | 24.12 | 24.84 | 23.91 | 24.55 | 253,230 | +0.39(+1.63%) |
Aug 30, 2010 | 25.41 | 25.48 | 24.11 | 24.15 | 250,849 | -1.43(-5.57%) |
Aug 27, 2010 | 25.08 | 25.59 | 24.56 | 25.58 | 249,836 | +0.82(+3.31%) |
Aug 26, 2010 | 24.95 | 25.21 | 24.66 | 24.76 | 215,624 | -0.08(-0.31%) |
Aug 25, 2010 | 23.91 | 24.91 | 23.76 | 24.84 | 347,470 | +0.75(+3.12%) |
Aug 24, 2010 | 24.15 | 24.41 | 23.72 | 24.08 | 428,868 | -0.18(-0.74%) |
Aug 23, 2010 | 25.18 | 25.39 | 24.23 | 24.26 | 318,746 | -0.81(-3.23%) |
Aug 20, 2010 | 25.19 | 25.46 | 24.57 | 25.07 | 330,481 | -0.19(-0.74%) |
Aug 19, 2010 | 25.45 | 25.65 | 25.03 | 25.26 | 387,093 | -0.27(-1.07%) |
Aug 18, 2010 | 25.20 | 25.89 | 25.09 | 25.54 | 253,612 | +0.33(+1.32%) |
Aug 17, 2010 | 24.88 | 25.45 | 24.57 | 25.20 | 1,106,730 | +0.60(+2.43%) |
Aug 16, 2010 | 24.20 | 24.66 | 24.20 | 24.60 | 363,450 | +0.30(+1.23%) |
Aug 13, 2010 | 24.79 | 25.17 | 24.21 | 24.31 | 525,276 | -0.61(-2.43%) |
Aug 12, 2010 | 24.60 | 25.26 | 24.48 | 24.91 | 339,827 | +0.12(+0.48%) |
Aug 11, 2010 | 25.64 | 25.64 | 24.68 | 24.79 | 508,688 | -1.30(-4.97%) |
Aug 10, 2010 | 26.30 | 26.73 | 25.90 | 26.09 | 225,825 | -0.61(-2.30%) |
Aug 09, 2010 | 26.56 | 26.81 | 26.30 | 26.70 | 206,534 | +0.43(+1.62%) |
Aug 06, 2010 | 26.44 | 26.87 | 25.96 | 26.28 | 212,990 | -0.57(-2.12%) |
Aug 05, 2010 | 26.68 | 26.93 | 26.50 | 26.85 | 282,769 | -0.02(-0.06%) |
Aug 04, 2010 | 26.84 | 27.12 | 26.68 | 26.87 | 227,512 | +0.11(+0.41%) |
Aug 03, 2010 | 26.93 | 27.26 | 26.73 | 26.76 | 288,285 | -0.41(-1.50%) |