Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.45 | 25.61 | 25.40 | 25.52 | 126,966 | +0.03(+0.11%) |
Oct 28, 2010 | 25.36 | 25.54 | 25.34 | 25.49 | 118,756 | +0.29(+1.16%) |
Oct 27, 2010 | 25.30 | 25.35 | 24.96 | 25.20 | 208,213 | -0.02(-0.10%) |
Oct 25, 2010 | 25.33 | 25.41 | 25.18 | 25.22 | 170,441 | -0.10(-0.41%) |
Oct 22, 2010 | 25.24 | 25.37 | 25.23 | 25.33 | 66,678 | +0.27(+1.09%) |
Oct 21, 2010 | 25.16 | 25.26 | 24.86 | 25.06 | 205,006 | -0.20(-0.78%) |
Oct 20, 2010 | 24.86 | 25.32 | 24.84 | 25.25 | 134,070 | +0.24(+0.98%) |
Oct 19, 2010 | 25.17 | 25.29 | 24.92 | 25.01 | 156,498 | -0.60(-2.33%) |
Oct 18, 2010 | 25.52 | 25.61 | 25.45 | 25.60 | 82,718 | +0.12(+0.47%) |
Oct 15, 2010 | 25.65 | 25.65 | 25.36 | 25.48 | 169,306 | -0.18(-0.72%) |
Oct 14, 2010 | 25.59 | 25.71 | 25.54 | 25.67 | 506,498 | +0.51(+2.01%) |
Oct 13, 2010 | 25.29 | 25.38 | 25.15 | 25.16 | 133,584 | +0.00(+0.00%) |
Oct 12, 2010 | 24.88 | 25.24 | 24.76 | 25.16 | 116,213 | +0.15(+0.59%) |
Oct 11, 2010 | 25.04 | 25.13 | 24.98 | 25.02 | 65,945 | -0.23(-0.92%) |
Oct 08, 2010 | 25.25 | 25.26 | 24.92 | 25.25 | 157,194 | +0.23(+0.93%) |
Oct 07, 2010 | 24.77 | 25.04 | 24.60 | 25.02 | 401,179 | +0.37(+1.50%) |
Oct 06, 2010 | 24.54 | 24.82 | 24.53 | 24.65 | 246,623 | -0.22(-0.87%) |
Oct 05, 2010 | 25.02 | 25.06 | 24.76 | 24.86 | 726,618 | +0.02(+0.10%) |
Oct 04, 2010 | 24.90 | 25.01 | 24.73 | 24.84 | 211,532 | -0.39(-1.53%) |
Oct 01, 2010 | 25.22 | 25.34 | 25.12 | 25.22 | 314,860 | +0.47(+1.88%) |
Sep 30, 2010 | 24.95 | 24.98 | 24.53 | 24.76 | 114,220 | -0.02(-0.10%) |
Sep 29, 2010 | 24.74 | 24.87 | 24.69 | 24.78 | 110,141 | +0.04(+0.18%) |
Sep 28, 2010 | 24.42 | 24.77 | 24.21 | 24.74 | 215,756 | +0.73(+3.06%) |
Sep 27, 2010 | 24.06 | 24.08 | 23.98 | 24.00 | 92,191 | -0.00(-0.02%) |
Sep 24, 2010 | 24.00 | 24.12 | 23.92 | 24.01 | 286,564 | +0.60(+2.55%) |
Sep 23, 2010 | 23.44 | 23.59 | 23.37 | 23.41 | 159,414 | -0.24(-1.00%) |
Sep 22, 2010 | 23.76 | 23.84 | 23.62 | 23.65 | 139,821 | +0.01(+0.03%) |
Sep 21, 2010 | 23.36 | 23.66 | 23.32 | 23.64 | 316,015 | +0.62(+2.70%) |
Sep 20, 2010 | 22.91 | 23.11 | 22.87 | 23.02 | 138,102 | +0.15(+0.65%) |
Sep 17, 2010 | 22.87 | 23.00 | 22.78 | 22.87 | 131,781 | -0.11(-0.49%) |
Sep 15, 2010 | 22.93 | 23.05 | 22.88 | 22.98 | 114,131 | -0.14(-0.61%) |
Sep 14, 2010 | 22.83 | 23.19 | 22.80 | 23.12 | 122,871 | +0.27(+1.19%) |
Sep 13, 2010 | 22.82 | 22.93 | 22.79 | 22.85 | 134,926 | +0.30(+1.32%) |
Sep 10, 2010 | 22.52 | 22.58 | 22.47 | 22.55 | 130,883 | +0.06(+0.29%) |
Sep 09, 2010 | 22.57 | 22.57 | 22.38 | 22.49 | 159,453 | -0.15(-0.66%) |
Sep 08, 2010 | 22.68 | 22.75 | 22.60 | 22.64 | 150,923 | +0.18(+0.82%) |
Sep 07, 2010 | 22.61 | 22.61 | 22.44 | 22.45 | 215,873 | -0.04(-0.16%) |
Sep 03, 2010 | 22.36 | 22.57 | 22.32 | 22.49 | 414,795 | -0.34(-1.48%) |
Sep 02, 2010 | 22.78 | 22.83 | 22.60 | 22.83 | 166,802 | -0.26(-1.15%) |
Sep 01, 2010 | 23.14 | 23.15 | 22.99 | 23.09 | 109,737 | +0.39(+1.73%) |
Aug 31, 2010 | 22.69 | 22.83 | 22.64 | 22.70 | 498 | +0.00(+0.00%) |
Aug 30, 2010 | 22.78 | 22.85 | 22.65 | 22.70 | 138,950 | -0.28(-1.22%) |
Aug 27, 2010 | 22.98 | 22.98 | 22.58 | 22.98 | 134,215 | +0.20(+0.86%) |
Aug 26, 2010 | 23.00 | 23.07 | 22.73 | 22.78 | 105,894 | -0.38(-1.64%) |
Aug 25, 2010 | 23.07 | 23.20 | 22.93 | 23.16 | 374,322 | +0.51(+2.25%) |
Aug 24, 2010 | 22.53 | 22.80 | 22.48 | 22.65 | 129,701 | +0.10(+0.44%) |
Aug 23, 2010 | 22.63 | 22.79 | 22.55 | 22.55 | 96,824 | -0.11(-0.50%) |
Aug 20, 2010 | 22.73 | 22.76 | 22.54 | 22.67 | 84,134 | -0.18(-0.77%) |
Aug 19, 2010 | 23.06 | 23.09 | 22.82 | 22.84 | 114,335 | -0.23(-0.99%) |
Aug 18, 2010 | 23.23 | 23.23 | 23.05 | 23.07 | 150,090 | -0.01(-0.05%) |
Aug 17, 2010 | 23.01 | 23.18 | 22.89 | 23.08 | 108,076 | +0.40(+1.75%) |
Aug 16, 2010 | 22.62 | 22.90 | 22.58 | 22.69 | 219,993 | +0.27(+1.22%) |
Aug 13, 2010 | 22.41 | 22.47 | 22.34 | 22.41 | 75,089 | +0.02(+0.07%) |
Aug 12, 2010 | 22.32 | 22.40 | 22.30 | 22.40 | 121,148 | +0.29(+1.32%) |
Aug 11, 2010 | 22.16 | 22.23 | 22.02 | 22.10 | 151,471 | -0.73(-3.21%) |
Aug 10, 2010 | 22.52 | 22.89 | 22.42 | 22.84 | 139,716 | -0.02(-0.10%) |
Aug 09, 2010 | 22.89 | 22.96 | 22.78 | 22.86 | 81,364 | -0.08(-0.37%) |
Aug 06, 2010 | 22.95 | 23.04 | 22.85 | 22.95 | 402,359 | +0.20(+0.90%) |
Aug 05, 2010 | 22.67 | 22.76 | 22.55 | 22.74 | 75,104 | -0.01(-0.05%) |
Aug 04, 2010 | 22.65 | 22.84 | 22.59 | 22.75 | 144,466 | +0.39(+1.74%) |
Aug 03, 2010 | 22.21 | 22.56 | 22.16 | 22.36 | 116,540 | +0.23(+1.05%) |