Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.61 | 24.00 | 23.00 | 23.01 | 526,649 | -0.76(-3.20%) |
Oct 28, 2010 | 24.95 | 25.08 | 23.50 | 23.77 | 628,365 | -0.85(-3.45%) |
Oct 27, 2010 | 24.80 | 25.50 | 24.40 | 24.62 | 167,742 | -1.00(-3.90%) |
Oct 25, 2010 | 25.64 | 25.84 | 25.56 | 25.62 | 95,494 | +0.34(+1.34%) |
Oct 22, 2010 | 25.60 | 25.60 | 25.10 | 25.28 | 60,455 | -0.19(-0.75%) |
Oct 21, 2010 | 25.37 | 25.92 | 25.18 | 25.47 | 183,551 | +0.54(+2.17%) |
Oct 20, 2010 | 24.90 | 25.34 | 24.86 | 24.93 | 108,056 | +0.26(+1.05%) |
Oct 19, 2010 | 24.90 | 25.29 | 24.40 | 24.67 | 114,044 | -0.72(-2.84%) |
Oct 18, 2010 | 25.62 | 25.75 | 25.20 | 25.39 | 136,722 | -0.51(-1.97%) |
Oct 15, 2010 | 26.35 | 26.47 | 25.54 | 25.90 | 112,175 | -0.02(-0.08%) |
Oct 14, 2010 | 26.49 | 26.50 | 25.80 | 25.92 | 102,982 | -0.44(-1.67%) |
Oct 13, 2010 | 26.44 | 26.61 | 26.21 | 26.36 | 140,316 | +0.16(+0.61%) |
Oct 12, 2010 | 26.30 | 26.35 | 25.76 | 26.20 | 142,255 | -0.14(-0.53%) |
Oct 11, 2010 | 26.28 | 26.70 | 25.93 | 26.34 | 215,154 | +0.18(+0.69%) |
Oct 08, 2010 | 24.52 | 26.95 | 24.30 | 26.16 | 1,192,792 | +1.65(+6.73%) |
Oct 07, 2010 | 25.13 | 25.13 | 24.42 | 24.51 | 154,727 | -0.39(-1.57%) |
Oct 06, 2010 | 24.81 | 25.05 | 24.58 | 24.90 | 156,690 | +0.02(+0.08%) |
Oct 05, 2010 | 24.54 | 25.05 | 24.20 | 24.88 | 495,283 | +0.68(+2.81%) |
Oct 04, 2010 | 24.50 | 24.60 | 23.91 | 24.20 | 302,507 | -0.58(-2.34%) |
Oct 01, 2010 | 25.05 | 25.05 | 24.55 | 24.78 | 101,800 | -0.17(-0.68%) |
Sep 30, 2010 | 25.12 | 25.12 | 24.25 | 24.95 | 289,563 | -0.04(-0.16%) |
Sep 29, 2010 | 25.37 | 25.37 | 24.66 | 24.99 | 193,388 | -0.46(-1.81%) |
Sep 28, 2010 | 25.65 | 25.65 | 25.27 | 25.45 | 434,264 | +0.30(+1.19%) |
Sep 27, 2010 | 24.78 | 25.17 | 24.33 | 25.15 | 399,612 | +0.57(+2.32%) |
Sep 24, 2010 | 23.94 | 24.60 | 23.80 | 24.58 | 179,539 | +1.08(+4.60%) |
Sep 23, 2010 | 23.58 | 23.95 | 23.40 | 23.50 | 72,158 | -0.42(-1.76%) |
Sep 22, 2010 | 23.51 | 23.93 | 23.51 | 23.92 | 115,466 | +0.27(+1.14%) |
Sep 21, 2010 | 23.51 | 23.80 | 23.36 | 23.65 | 115,393 | +0.11(+0.47%) |
Sep 20, 2010 | 23.00 | 23.84 | 22.68 | 23.54 | 275,053 | +0.25(+1.07%) |
Sep 17, 2010 | 23.73 | 23.88 | 22.79 | 23.29 | 97,693 | -0.62(-2.59%) |
Sep 15, 2010 | 23.31 | 23.96 | 22.88 | 23.91 | 252,982 | +0.24(+1.01%) |
Sep 14, 2010 | 23.03 | 23.67 | 22.59 | 23.67 | 238,412 | +0.32(+1.37%) |
Sep 13, 2010 | 22.22 | 23.50 | 22.20 | 23.35 | 208,307 | +1.62(+7.46%) |
Sep 10, 2010 | 22.01 | 22.04 | 20.98 | 21.73 | 525,438 | -0.16(-0.73%) |
Sep 09, 2010 | 22.52 | 22.57 | 21.80 | 21.89 | 137,406 | -0.26(-1.17%) |
Sep 08, 2010 | 21.92 | 22.30 | 21.75 | 22.15 | 110,174 | +0.26(+1.19%) |
Sep 07, 2010 | 22.20 | 22.26 | 21.70 | 21.89 | 102,196 | -0.81(-3.57%) |
Sep 03, 2010 | 22.70 | 22.80 | 22.18 | 22.70 | 123,033 | +0.40(+1.79%) |
Sep 02, 2010 | 22.23 | 22.40 | 21.90 | 22.30 | 163,784 | +0.05(+0.22%) |
Sep 01, 2010 | 21.91 | 22.31 | 21.66 | 22.25 | 257,720 | +0.97(+4.56%) |
Aug 31, 2010 | 20.73 | 21.40 | 20.52 | 21.28 | 154,822 | +0.48(+2.31%) |
Aug 30, 2010 | 21.54 | 21.76 | 20.75 | 20.80 | 162,708 | -0.70(-3.26%) |
Aug 27, 2010 | 21.00 | 21.76 | 20.81 | 21.50 | 174,489 | +0.89(+4.32%) |
Aug 26, 2010 | 20.62 | 21.11 | 20.50 | 20.61 | 187,651 | +0.11(+0.54%) |
Aug 25, 2010 | 20.46 | 20.72 | 20.00 | 20.50 | 363,174 | -0.27(-1.30%) |
Aug 24, 2010 | 20.93 | 21.15 | 20.59 | 20.77 | 375,729 | -0.54(-2.53%) |
Aug 23, 2010 | 21.50 | 21.75 | 21.21 | 21.31 | 168,650 | +0.10(+0.47%) |
Aug 20, 2010 | 21.61 | 21.61 | 21.00 | 21.21 | 187,970 | -0.54(-2.48%) |
Aug 19, 2010 | 22.53 | 22.69 | 21.60 | 21.75 | 227,089 | -0.88(-3.89%) |
Aug 18, 2010 | 22.88 | 22.92 | 22.41 | 22.63 | 235,308 | -0.25(-1.09%) |
Aug 17, 2010 | 22.56 | 23.15 | 22.56 | 22.88 | 190,716 | +0.78(+3.53%) |
Aug 16, 2010 | 22.02 | 22.39 | 21.95 | 22.10 | 188,658 | +0.13(+0.59%) |
Aug 13, 2010 | 21.65 | 22.35 | 21.50 | 21.97 | 421,784 | +0.17(+0.78%) |
Aug 12, 2010 | 20.75 | 21.87 | 20.75 | 21.80 | 345,936 | +0.88(+4.21%) |
Aug 11, 2010 | 21.82 | 21.82 | 20.55 | 20.92 | 532,066 | -1.50(-6.69%) |
Aug 10, 2010 | 22.65 | 22.68 | 21.60 | 22.42 | 414,024 | -0.63(-2.73%) |
Aug 09, 2010 | 23.25 | 23.25 | 22.80 | 23.05 | 280,339 | +0.15(+0.66%) |
Aug 06, 2010 | 22.99 | 23.30 | 22.74 | 22.90 | 376,447 | -0.48(-2.05%) |
Aug 05, 2010 | 23.50 | 23.50 | 23.00 | 23.38 | 241,986 | -0.27(-1.14%) |
Aug 04, 2010 | 22.81 | 23.80 | 22.66 | 23.65 | 340,336 | +1.08(+4.79%) |
Aug 03, 2010 | 22.75 | 22.90 | 22.17 | 22.57 | 206,125 | -0.31(-1.35%) |