Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.30 | 31.35 | 30.70 | 31.07 | 33,233 | -0.28(-0.89%) |
Oct 28, 2010 | 31.53 | 31.79 | 30.98 | 31.35 | 23,752 | +0.01(+0.03%) |
Oct 27, 2010 | 30.79 | 31.37 | 30.35 | 31.34 | 37,341 | -0.05(-0.16%) |
Oct 25, 2010 | 31.13 | 31.58 | 31.07 | 31.39 | 21,635 | +0.43(+1.39%) |
Oct 22, 2010 | 30.85 | 30.97 | 30.52 | 30.96 | 37,550 | +0.20(+0.65%) |
Oct 21, 2010 | 30.79 | 31.30 | 29.76 | 30.76 | 112,498 | +0.27(+0.89%) |
Oct 20, 2010 | 29.99 | 30.74 | 29.75 | 30.49 | 39,972 | +0.75(+2.52%) |
Oct 19, 2010 | 28.92 | 29.97 | 28.85 | 29.74 | 58,956 | +0.20(+0.68%) |
Oct 18, 2010 | 28.67 | 29.69 | 28.51 | 29.54 | 21,454 | +0.87(+3.03%) |
Oct 15, 2010 | 29.56 | 29.74 | 28.66 | 28.67 | 67,164 | -0.41(-1.41%) |
Oct 14, 2010 | 28.87 | 29.21 | 28.72 | 29.08 | 29,812 | +0.09(+0.31%) |
Oct 13, 2010 | 28.50 | 29.29 | 28.03 | 28.99 | 27,935 | +0.61(+2.15%) |
Oct 12, 2010 | 28.35 | 28.52 | 27.63 | 28.38 | 7,855 | -0.17(-0.60%) |
Oct 11, 2010 | 28.77 | 28.90 | 28.40 | 28.55 | 12,291 | -0.35(-1.21%) |
Oct 08, 2010 | 28.04 | 29.11 | 27.75 | 28.90 | 29,377 | +0.87(+3.10%) |
Oct 07, 2010 | 28.44 | 28.44 | 27.78 | 28.03 | 15,015 | -0.07(-0.25%) |
Oct 06, 2010 | 28.24 | 28.61 | 27.90 | 28.10 | 33,793 | -0.33(-1.16%) |
Oct 05, 2010 | 28.05 | 28.59 | 27.54 | 28.43 | 41,698 | +0.87(+3.16%) |
Oct 04, 2010 | 28.75 | 28.77 | 27.46 | 27.56 | 27,612 | -1.39(-4.80%) |
Oct 01, 2010 | 28.31 | 28.97 | 28.26 | 28.95 | 35,726 | +0.76(+2.70%) |
Sep 30, 2010 | 29.00 | 29.00 | 28.00 | 28.19 | 60,156 | -0.54(-1.88%) |
Sep 29, 2010 | 28.55 | 29.12 | 27.97 | 28.73 | 23,213 | +0.05(+0.17%) |
Sep 28, 2010 | 27.86 | 28.78 | 27.25 | 28.68 | 26,210 | +0.82(+2.94%) |
Sep 27, 2010 | 28.00 | 28.00 | 27.06 | 27.86 | 21,112 | -0.14(-0.50%) |
Sep 24, 2010 | 26.76 | 28.01 | 26.76 | 28.00 | 33,431 | +1.76(+6.71%) |
Sep 23, 2010 | 26.90 | 27.61 | 26.12 | 26.24 | 24,639 | -0.98(-3.60%) |
Sep 22, 2010 | 27.37 | 27.77 | 26.90 | 27.22 | 22,735 | -0.37(-1.34%) |
Sep 21, 2010 | 28.08 | 28.26 | 27.53 | 27.59 | 21,272 | -0.44(-1.57%) |
Sep 20, 2010 | 27.15 | 28.07 | 27.01 | 28.03 | 35,169 | +0.88(+3.24%) |
Sep 17, 2010 | 27.56 | 27.61 | 26.80 | 27.15 | 47,794 | -0.15(-0.55%) |
Sep 15, 2010 | 26.80 | 27.43 | 26.46 | 27.30 | 24,538 | +0.27(+1.00%) |
Sep 14, 2010 | 26.73 | 27.14 | 26.37 | 27.03 | 33,760 | +0.12(+0.45%) |
Sep 13, 2010 | 26.59 | 27.06 | 26.51 | 26.91 | 42,256 | +0.60(+2.28%) |
Sep 10, 2010 | 26.32 | 26.66 | 26.10 | 26.31 | 27,321 | +0.19(+0.73%) |
Sep 09, 2010 | 26.39 | 26.54 | 25.62 | 26.12 | 26,898 | +0.16(+0.62%) |
Sep 08, 2010 | 25.93 | 26.33 | 25.70 | 25.96 | 26,926 | +0.20(+0.78%) |
Sep 07, 2010 | 25.92 | 25.98 | 25.41 | 25.76 | 55,452 | -0.12(-0.46%) |
Sep 03, 2010 | 24.89 | 26.05 | 24.89 | 25.88 | 52,632 | +1.32(+5.37%) |
Sep 02, 2010 | 23.95 | 24.77 | 23.37 | 24.56 | 44,212 | +0.47(+1.95%) |
Sep 01, 2010 | 22.74 | 24.17 | 22.74 | 24.09 | 41,371 | +1.79(+8.03%) |
Aug 31, 2010 | 22.89 | 23.11 | 21.99 | 22.30 | 79,798 | -0.58(-2.53%) |
Aug 30, 2010 | 24.39 | 24.56 | 22.85 | 22.88 | 47,457 | -1.72(-6.99%) |
Aug 27, 2010 | 23.40 | 24.73 | 22.70 | 24.60 | 34,629 | +1.61(+7.00%) |
Aug 26, 2010 | 23.79 | 23.83 | 22.97 | 22.99 | 22,027 | -0.75(-3.16%) |
Aug 25, 2010 | 22.59 | 23.81 | 22.59 | 23.74 | 37,044 | +1.01(+4.44%) |
Aug 24, 2010 | 22.72 | 23.54 | 22.57 | 22.73 | 63,581 | -0.33(-1.43%) |
Aug 23, 2010 | 24.77 | 24.83 | 23.00 | 23.06 | 29,727 | -1.07(-4.43%) |
Aug 20, 2010 | 24.11 | 24.37 | 23.65 | 24.13 | 42,945 | -0.09(-0.37%) |
Aug 19, 2010 | 25.87 | 25.87 | 24.22 | 24.22 | 64,922 | -1.85(-7.10%) |
Aug 18, 2010 | 25.82 | 26.33 | 25.27 | 26.07 | 40,672 | +0.27(+1.05%) |
Aug 17, 2010 | 25.72 | 25.93 | 25.31 | 25.80 | 65,960 | +0.35(+1.38%) |
Aug 16, 2010 | 24.27 | 25.86 | 24.27 | 25.45 | 32,969 | +0.95(+3.88%) |
Aug 13, 2010 | 24.44 | 25.08 | 24.15 | 24.50 | 49,695 | -0.12(-0.49%) |
Aug 12, 2010 | 24.30 | 25.41 | 24.25 | 24.62 | 49,217 | -0.26(-1.05%) |
Aug 11, 2010 | 26.12 | 26.49 | 24.71 | 24.88 | 75,742 | -1.85(-6.92%) |
Aug 10, 2010 | 26.98 | 27.42 | 26.47 | 26.73 | 44,743 | -0.79(-2.87%) |
Aug 09, 2010 | 27.11 | 27.57 | 26.50 | 27.52 | 33,833 | +0.57(+2.12%) |
Aug 06, 2010 | 27.01 | 27.93 | 26.49 | 26.95 | 40,492 | -0.53(-1.93%) |
Aug 05, 2010 | 27.61 | 28.32 | 27.41 | 27.48 | 45,017 | -0.36(-1.29%) |
Aug 04, 2010 | 27.24 | 27.98 | 27.24 | 27.84 | 35,160 | +0.71(+2.62%) |
Aug 03, 2010 | 26.80 | 27.75 | 26.53 | 27.13 | 48,259 | +0.13(+0.48%) |