Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.45 | 26.76 | 26.34 | 26.46 | 34,283 | -0.10(-0.36%) |
Oct 28, 2010 | 26.61 | 26.80 | 26.11 | 26.56 | 31,457 | +0.24(+0.92%) |
Oct 27, 2010 | 26.65 | 26.73 | 25.85 | 26.32 | 80,578 | -0.63(-2.34%) |
Oct 25, 2010 | 26.62 | 27.17 | 26.62 | 26.95 | 48,711 | +0.49(+1.86%) |
Oct 22, 2010 | 26.42 | 26.52 | 25.95 | 26.45 | 28,844 | +0.07(+0.28%) |
Oct 21, 2010 | 26.51 | 26.73 | 25.65 | 26.38 | 42,581 | +0.03(+0.12%) |
Oct 20, 2010 | 26.33 | 26.72 | 26.24 | 26.35 | 63,777 | +0.21(+0.80%) |
Oct 19, 2010 | 26.47 | 26.93 | 25.86 | 26.14 | 44,219 | -0.76(-2.82%) |
Oct 18, 2010 | 26.60 | 27.52 | 26.43 | 26.90 | 56,581 | +0.44(+1.68%) |
Oct 15, 2010 | 27.04 | 27.04 | 25.92 | 26.45 | 81,662 | -0.19(-0.70%) |
Oct 14, 2010 | 26.47 | 26.81 | 26.37 | 26.64 | 29,818 | +0.21(+0.79%) |
Oct 13, 2010 | 25.92 | 26.60 | 25.73 | 26.43 | 40,408 | +0.66(+2.57%) |
Oct 12, 2010 | 25.64 | 25.92 | 25.53 | 25.77 | 16,619 | +0.00(+0.00%) |
Oct 11, 2010 | 25.65 | 26.16 | 25.53 | 25.77 | 28,984 | +0.02(+0.06%) |
Oct 08, 2010 | 25.54 | 25.84 | 25.52 | 25.75 | 50,532 | +0.29(+1.14%) |
Oct 07, 2010 | 25.71 | 25.84 | 25.32 | 25.46 | 46,675 | -0.02(-0.06%) |
Oct 06, 2010 | 25.40 | 25.53 | 25.23 | 25.48 | 51,480 | +0.05(+0.19%) |
Oct 05, 2010 | 24.92 | 25.63 | 24.90 | 25.43 | 77,484 | +0.86(+3.52%) |
Oct 04, 2010 | 25.30 | 25.31 | 24.49 | 24.56 | 58,713 | -0.87(-3.43%) |
Oct 01, 2010 | 25.29 | 25.61 | 25.11 | 25.44 | 68,388 | +0.40(+1.61%) |
Sep 30, 2010 | 25.40 | 25.40 | 24.80 | 25.03 | 69,593 | -0.08(-0.32%) |
Sep 29, 2010 | 24.82 | 25.53 | 24.81 | 25.11 | 63,002 | +0.08(+0.32%) |
Sep 28, 2010 | 24.64 | 25.08 | 23.91 | 25.03 | 73,922 | +0.39(+1.57%) |
Sep 27, 2010 | 24.62 | 24.93 | 24.38 | 24.65 | 33,517 | +0.10(+0.39%) |
Sep 24, 2010 | 24.02 | 24.59 | 23.79 | 24.55 | 76,747 | +0.80(+3.37%) |
Sep 23, 2010 | 23.89 | 24.20 | 23.65 | 23.75 | 48,345 | -0.38(-1.57%) |
Sep 22, 2010 | 24.57 | 24.83 | 24.02 | 24.13 | 62,431 | -0.50(-2.03%) |
Sep 21, 2010 | 24.99 | 24.99 | 24.38 | 24.63 | 49,735 | -0.50(-1.99%) |
Sep 20, 2010 | 24.01 | 25.19 | 24.01 | 25.13 | 73,843 | +1.14(+4.75%) |
Sep 17, 2010 | 24.03 | 24.27 | 23.55 | 23.99 | 158,909 | +0.19(+0.78%) |
Sep 15, 2010 | 23.31 | 23.88 | 23.31 | 23.81 | 80,598 | +0.31(+1.34%) |
Sep 14, 2010 | 23.42 | 23.68 | 23.13 | 23.49 | 59,735 | +0.06(+0.24%) |
Sep 13, 2010 | 23.12 | 23.56 | 22.89 | 23.43 | 64,530 | +0.50(+2.18%) |
Sep 10, 2010 | 22.76 | 23.09 | 22.56 | 22.93 | 34,295 | +0.27(+1.21%) |
Sep 09, 2010 | 23.20 | 23.21 | 22.47 | 22.66 | 29,222 | -0.22(-0.95%) |
Sep 08, 2010 | 22.35 | 23.10 | 22.35 | 22.88 | 37,869 | +0.62(+2.78%) |
Sep 07, 2010 | 22.93 | 22.99 | 22.12 | 22.26 | 43,506 | -0.68(-2.98%) |
Sep 03, 2010 | 22.84 | 23.28 | 22.68 | 22.94 | 52,195 | +0.34(+1.49%) |
Sep 02, 2010 | 22.47 | 22.65 | 22.16 | 22.60 | 51,753 | -0.03(-0.14%) |
Sep 01, 2010 | 21.80 | 22.72 | 21.80 | 22.63 | 64,353 | +1.32(+6.18%) |
Aug 31, 2010 | 21.28 | 21.65 | 21.12 | 21.32 | 60,547 | -0.04(-0.19%) |
Aug 30, 2010 | 21.72 | 21.83 | 21.28 | 21.36 | 70,230 | -0.53(-2.42%) |
Aug 27, 2010 | 21.41 | 21.94 | 21.12 | 21.89 | 56,008 | +0.78(+3.69%) |
Aug 26, 2010 | 21.69 | 21.74 | 21.07 | 21.11 | 39,470 | -0.51(-2.38%) |
Aug 25, 2010 | 21.14 | 21.67 | 21.02 | 21.62 | 61,110 | +0.40(+1.89%) |
Aug 24, 2010 | 21.16 | 21.60 | 21.16 | 21.22 | 71,853 | -0.26(-1.20%) |
Aug 23, 2010 | 21.98 | 22.18 | 21.26 | 21.48 | 63,203 | -0.41(-1.87%) |
Aug 20, 2010 | 21.63 | 21.99 | 21.55 | 21.89 | 52,629 | +0.11(+0.52%) |
Aug 19, 2010 | 22.09 | 22.22 | 21.28 | 21.78 | 96,281 | -0.35(-1.56%) |
Aug 18, 2010 | 22.35 | 22.47 | 21.56 | 22.12 | 58,588 | -0.18(-0.83%) |
Aug 17, 2010 | 22.42 | 22.78 | 22.14 | 22.31 | 48,256 | +0.22(+0.98%) |
Aug 16, 2010 | 22.17 | 22.57 | 21.90 | 22.09 | 31,830 | -0.14(-0.61%) |
Aug 13, 2010 | 22.55 | 22.75 | 22.14 | 22.22 | 95,823 | -0.51(-2.23%) |
Aug 12, 2010 | 21.97 | 22.76 | 21.97 | 22.73 | 115,066 | +0.39(+1.73%) |
Aug 11, 2010 | 22.94 | 23.04 | 22.19 | 22.35 | 136,794 | -1.14(-4.86%) |
Aug 10, 2010 | 23.28 | 23.86 | 22.94 | 23.49 | 77,908 | -0.14(-0.58%) |
Aug 09, 2010 | 23.41 | 23.77 | 22.45 | 23.62 | 82,504 | +0.47(+2.01%) |
Aug 06, 2010 | 23.31 | 23.34 | 22.51 | 23.16 | 71,287 | -0.46(-1.94%) |
Aug 05, 2010 | 23.78 | 24.02 | 23.59 | 23.61 | 27,676 | -0.43(-1.80%) |
Aug 04, 2010 | 23.72 | 24.22 | 23.65 | 24.05 | 46,506 | +0.40(+1.70%) |
Aug 03, 2010 | 23.70 | 24.18 | 23.53 | 23.65 | 53,869 | -0.24(-1.01%) |