Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.20 | 32.43 | 31.91 | 32.09 | 20,981 | -0.32(-0.99%) |
Oct 28, 2010 | 32.07 | 32.64 | 31.82 | 32.41 | 85,425 | +0.42(+1.31%) |
Oct 27, 2010 | 30.91 | 32.07 | 30.71 | 31.99 | 81,451 | +0.90(+2.91%) |
Oct 25, 2010 | 30.76 | 31.09 | 30.73 | 31.09 | 16,410 | +0.45(+1.46%) |
Oct 22, 2010 | 30.37 | 30.89 | 29.64 | 30.64 | 17,047 | +0.48(+1.58%) |
Oct 21, 2010 | 31.05 | 31.08 | 29.42 | 30.16 | 17,914 | -0.70(-2.27%) |
Oct 20, 2010 | 30.63 | 31.23 | 30.55 | 30.86 | 22,433 | +0.49(+1.60%) |
Oct 19, 2010 | 30.00 | 30.87 | 29.87 | 30.38 | 41,576 | -0.14(-0.45%) |
Oct 18, 2010 | 30.15 | 30.54 | 29.90 | 30.51 | 16,591 | +0.33(+1.09%) |
Oct 15, 2010 | 30.51 | 30.51 | 29.76 | 30.18 | 30,080 | +0.09(+0.29%) |
Oct 14, 2010 | 30.21 | 30.37 | 29.69 | 30.09 | 18,694 | -0.07(-0.23%) |
Oct 13, 2010 | 29.38 | 30.37 | 29.25 | 30.16 | 29,338 | +0.84(+2.85%) |
Oct 12, 2010 | 29.39 | 29.48 | 28.48 | 29.33 | 19,030 | -0.24(-0.82%) |
Oct 11, 2010 | 29.50 | 29.81 | 29.26 | 29.57 | 6,637 | +0.03(+0.10%) |
Oct 08, 2010 | 28.97 | 29.70 | 28.87 | 29.54 | 24,423 | +0.57(+1.98%) |
Oct 07, 2010 | 28.87 | 29.15 | 28.42 | 28.97 | 33,733 | +0.16(+0.54%) |
Oct 06, 2010 | 28.38 | 28.86 | 28.38 | 28.81 | 19,288 | +0.28(+0.99%) |
Oct 05, 2010 | 27.65 | 28.55 | 27.53 | 28.53 | 50,457 | +1.23(+4.52%) |
Oct 04, 2010 | 28.19 | 28.19 | 27.01 | 27.30 | 79,202 | -1.11(-3.90%) |
Oct 01, 2010 | 28.28 | 28.47 | 27.78 | 28.40 | 18,284 | +0.28(+1.00%) |
Sep 30, 2010 | 28.41 | 28.41 | 27.69 | 28.12 | 22,905 | +0.03(+0.10%) |
Sep 29, 2010 | 28.35 | 28.35 | 27.98 | 28.09 | 44,452 | -0.43(-1.50%) |
Sep 28, 2010 | 28.31 | 28.53 | 27.65 | 28.52 | 21,163 | +0.37(+1.31%) |
Sep 27, 2010 | 28.81 | 28.81 | 28.07 | 28.15 | 10,421 | -0.58(-2.03%) |
Sep 24, 2010 | 27.54 | 28.85 | 27.26 | 28.73 | 29,820 | +1.69(+6.25%) |
Sep 23, 2010 | 27.42 | 27.75 | 26.98 | 27.04 | 25,137 | -0.67(-2.42%) |
Sep 22, 2010 | 27.74 | 28.29 | 27.49 | 27.71 | 21,868 | -0.22(-0.80%) |
Sep 21, 2010 | 28.22 | 28.47 | 27.70 | 27.94 | 23,919 | -0.40(-1.41%) |
Sep 20, 2010 | 27.23 | 28.46 | 27.06 | 28.34 | 26,774 | +1.13(+4.14%) |
Sep 17, 2010 | 27.20 | 27.97 | 26.87 | 27.21 | 76,749 | -0.52(-1.89%) |
Sep 15, 2010 | 27.57 | 27.79 | 27.46 | 27.73 | 13,641 | +0.09(+0.32%) |
Sep 14, 2010 | 28.28 | 28.28 | 27.49 | 27.65 | 23,323 | -0.63(-2.23%) |
Sep 13, 2010 | 27.85 | 28.78 | 27.80 | 28.28 | 39,569 | +0.40(+1.43%) |
Sep 10, 2010 | 27.33 | 27.92 | 27.18 | 27.88 | 27,699 | +0.17(+0.63%) |
Sep 09, 2010 | 27.54 | 27.70 | 26.99 | 27.70 | 18,845 | +0.48(+1.75%) |
Sep 08, 2010 | 27.57 | 27.61 | 27.13 | 27.23 | 8,413 | -0.01(-0.04%) |
Sep 07, 2010 | 27.00 | 27.96 | 27.00 | 27.24 | 41,009 | -0.02(-0.07%) |
Sep 03, 2010 | 27.36 | 27.38 | 26.81 | 27.26 | 21,132 | +0.18(+0.68%) |
Sep 02, 2010 | 26.11 | 27.16 | 26.11 | 27.07 | 21,695 | +0.80(+3.03%) |
Sep 01, 2010 | 25.34 | 26.46 | 25.27 | 26.28 | 25,121 | +1.38(+5.54%) |
Aug 31, 2010 | 24.96 | 25.48 | 24.82 | 24.90 | 18,493 | -0.01(-0.04%) |
Aug 30, 2010 | 25.97 | 25.97 | 24.84 | 24.91 | 25,678 | -1.20(-4.58%) |
Aug 27, 2010 | 25.06 | 26.18 | 24.74 | 26.10 | 28,469 | +1.26(+5.09%) |
Aug 26, 2010 | 25.71 | 25.71 | 24.73 | 24.84 | 28,446 | -0.86(-3.33%) |
Aug 25, 2010 | 25.12 | 25.77 | 25.11 | 25.69 | 30,783 | +0.46(+1.81%) |
Aug 24, 2010 | 25.39 | 25.85 | 25.23 | 25.24 | 20,518 | -0.46(-1.78%) |
Aug 23, 2010 | 26.51 | 26.61 | 25.61 | 25.69 | 36,866 | -0.70(-2.65%) |
Aug 20, 2010 | 26.17 | 26.49 | 25.57 | 26.39 | 33,771 | +0.04(+0.15%) |
Aug 19, 2010 | 27.17 | 27.17 | 26.16 | 26.35 | 36,913 | -0.95(-3.49%) |
Aug 18, 2010 | 27.22 | 27.40 | 26.87 | 27.31 | 48,180 | -0.46(-1.65%) |
Aug 17, 2010 | 27.92 | 28.12 | 27.42 | 27.76 | 28,567 | +0.22(+0.81%) |
Aug 16, 2010 | 26.86 | 27.57 | 26.51 | 27.54 | 30,785 | +0.47(+1.72%) |
Aug 13, 2010 | 27.54 | 27.55 | 26.77 | 27.07 | 38,651 | -0.64(-2.31%) |
Aug 12, 2010 | 27.42 | 28.00 | 27.42 | 27.71 | 45,873 | -0.06(-0.21%) |
Aug 11, 2010 | 29.02 | 29.40 | 27.73 | 27.77 | 84,688 | -1.83(-6.17%) |
Aug 10, 2010 | 30.06 | 30.55 | 29.38 | 29.60 | 127,007 | -0.90(-2.96%) |
Aug 09, 2010 | 30.57 | 30.61 | 29.78 | 30.50 | 22,822 | +0.12(+0.38%) |
Aug 06, 2010 | 30.11 | 30.49 | 29.41 | 30.39 | 24,263 | -0.08(-0.26%) |
Aug 05, 2010 | 30.60 | 31.04 | 30.11 | 30.46 | 26,157 | -0.33(-1.07%) |
Aug 04, 2010 | 30.72 | 31.12 | 30.31 | 30.79 | 51,146 | +0.32(+1.05%) |
Aug 03, 2010 | 29.47 | 31.04 | 29.05 | 30.47 | 86,903 | +0.78(+2.62%) |