Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.09 | 28.09 | 27.92 | 27.97 | 1,428 | -0.60(-2.11%) |
Oct 28, 2010 | 28.52 | 28.57 | 28.52 | 28.57 | 675 | +0.32(+1.13%) |
Oct 27, 2010 | 28.35 | 28.35 | 28.19 | 28.25 | 3,803 | -0.63(-2.17%) |
Oct 25, 2010 | 28.82 | 28.92 | 28.78 | 28.88 | 2,970 | +0.19(+0.66%) |
Oct 22, 2010 | 28.67 | 28.69 | 28.66 | 28.69 | 6,995 | +0.28(+1.00%) |
Oct 21, 2010 | 28.47 | 28.85 | 28.41 | 28.41 | 5,923 | -0.02(-0.06%) |
Oct 20, 2010 | 28.21 | 28.42 | 28.21 | 28.42 | 8,588 | +0.55(+1.97%) |
Oct 19, 2010 | 28.02 | 28.31 | 27.83 | 27.87 | 5,919 | -0.82(-2.85%) |
Oct 18, 2010 | 28.74 | 28.74 | 28.64 | 28.69 | 1,956 | +0.15(+0.53%) |
Oct 15, 2010 | 28.85 | 28.85 | 28.41 | 28.54 | 2,307 | +0.02(+0.06%) |
Oct 14, 2010 | 28.53 | 28.67 | 28.52 | 28.52 | 8,999 | +0.09(+0.31%) |
Oct 13, 2010 | 28.22 | 28.55 | 28.22 | 28.43 | 3,435 | +0.49(+1.74%) |
Oct 12, 2010 | 27.70 | 27.98 | 27.70 | 27.95 | 1,520 | +0.18(+0.65%) |
Oct 11, 2010 | 27.71 | 27.97 | 27.71 | 27.77 | 5,332 | -0.12(-0.41%) |
Oct 08, 2010 | 27.85 | 27.91 | 27.54 | 27.88 | 13,652 | +0.07(+0.26%) |
Oct 07, 2010 | 27.78 | 27.83 | 27.51 | 27.81 | 12,471 | +0.29(+1.06%) |
Oct 06, 2010 | 27.47 | 27.64 | 27.46 | 27.52 | 22,929 | +0.20(+0.75%) |
Oct 05, 2010 | 26.99 | 27.35 | 26.99 | 27.31 | 10,391 | +0.78(+2.93%) |
Oct 04, 2010 | 26.87 | 26.91 | 26.47 | 26.54 | 2,123 | -0.46(-1.69%) |
Oct 01, 2010 | 27.20 | 27.20 | 26.85 | 26.99 | 8,464 | +0.15(+0.56%) |
Sep 30, 2010 | 26.88 | 27.12 | 26.83 | 26.84 | 6,581 | -0.04(-0.13%) |
Sep 29, 2010 | 26.64 | 26.91 | 26.64 | 26.88 | 3,601 | +0.14(+0.53%) |
Sep 28, 2010 | 26.56 | 26.74 | 26.36 | 26.74 | 7,925 | +0.18(+0.67%) |
Sep 27, 2010 | 26.59 | 26.71 | 26.44 | 26.56 | 14,257 | -0.04(-0.13%) |
Sep 24, 2010 | 26.45 | 26.61 | 26.45 | 26.59 | 6,081 | +0.64(+2.46%) |
Sep 23, 2010 | 25.86 | 26.07 | 25.80 | 25.96 | 2,534 | -0.28(-1.05%) |
Sep 22, 2010 | 26.28 | 26.36 | 26.20 | 26.23 | 2,461 | -0.11(-0.40%) |
Sep 21, 2010 | 26.14 | 26.48 | 26.14 | 26.34 | 5,016 | -0.05(-0.20%) |
Sep 20, 2010 | 26.08 | 26.39 | 26.08 | 26.39 | 2,415 | +0.58(+2.24%) |
Sep 17, 2010 | 26.10 | 26.10 | 25.67 | 25.81 | 6,068 | -0.30(-1.16%) |
Sep 15, 2010 | 26.23 | 26.32 | 26.12 | 26.12 | 4,400 | -0.35(-1.31%) |
Sep 14, 2010 | 26.36 | 26.63 | 26.36 | 26.46 | 9,930 | +0.06(+0.21%) |
Sep 13, 2010 | 26.53 | 26.53 | 26.33 | 26.41 | 5,075 | +0.40(+1.53%) |
Sep 10, 2010 | 25.95 | 26.01 | 25.95 | 26.01 | 1,379 | +0.11(+0.43%) |
Sep 09, 2010 | 26.12 | 26.12 | 25.76 | 25.90 | 6,139 | +0.08(+0.31%) |
Sep 08, 2010 | 25.79 | 25.97 | 25.79 | 25.82 | 15,422 | +0.13(+0.50%) |
Sep 07, 2010 | 26.19 | 26.19 | 25.67 | 25.69 | 26,871 | -0.41(-1.59%) |
Sep 03, 2010 | 26.03 | 26.10 | 26.03 | 26.10 | 1,701 | +0.18(+0.69%) |
Sep 02, 2010 | 25.87 | 25.94 | 25.70 | 25.92 | 8,347 | +0.19(+0.74%) |
Sep 01, 2010 | 25.13 | 25.73 | 25.13 | 25.73 | 4,217 | +0.96(+3.87%) |
Aug 31, 2010 | 24.65 | 24.97 | 24.60 | 24.78 | 9,880 | -0.05(-0.22%) |
Aug 30, 2010 | 25.25 | 25.25 | 24.83 | 24.83 | 897 | -0.45(-1.79%) |
Aug 27, 2010 | 24.69 | 25.28 | 24.69 | 25.28 | 4,224 | +0.67(+2.74%) |
Aug 26, 2010 | 24.63 | 24.63 | 24.50 | 24.61 | 3,182 | +0.01(+0.04%) |
Aug 25, 2010 | 24.22 | 24.60 | 24.13 | 24.60 | 3,779 | -0.05(-0.19%) |
Aug 24, 2010 | 24.93 | 24.93 | 24.46 | 24.65 | 8,457 | -0.70(-2.75%) |
Aug 23, 2010 | 25.31 | 25.34 | 25.31 | 25.34 | 384 | +0.03(+0.11%) |
Aug 20, 2010 | 25.47 | 25.47 | 25.24 | 25.32 | 4,314 | -0.32(-1.25%) |
Aug 19, 2010 | 26.10 | 26.10 | 25.57 | 25.64 | 8,132 | -0.67(-2.53%) |
Aug 18, 2010 | 26.14 | 26.38 | 26.14 | 26.30 | 2,415 | -0.07(-0.27%) |
Aug 17, 2010 | 25.84 | 26.41 | 25.84 | 26.37 | 1,484 | +0.78(+3.04%) |
Aug 16, 2010 | 25.35 | 25.75 | 25.35 | 25.60 | 1,126 | -0.03(-0.12%) |
Aug 13, 2010 | 25.78 | 25.78 | 25.58 | 25.63 | 782 | -0.14(-0.55%) |
Aug 12, 2010 | 25.70 | 25.99 | 25.63 | 25.77 | 5,182 | -0.39(-1.49%) |
Aug 11, 2010 | 26.87 | 26.87 | 26.16 | 26.16 | 2,382 | -1.28(-4.66%) |
Aug 10, 2010 | 27.55 | 27.55 | 27.03 | 27.44 | 3,047 | -0.36(-1.31%) |
Aug 09, 2010 | 27.55 | 27.80 | 27.55 | 27.80 | 4,797 | +0.28(+1.00%) |
Aug 06, 2010 | 27.60 | 27.60 | 27.28 | 27.53 | 2,495 | -0.12(-0.42%) |
Aug 05, 2010 | 27.73 | 27.74 | 27.62 | 27.64 | 5,331 | -0.13(-0.48%) |
Aug 04, 2010 | 27.84 | 27.84 | 27.63 | 27.78 | 3,055 | -0.10(-0.35%) |
Aug 03, 2010 | 27.83 | 28.11 | 27.83 | 27.87 | 6,077 | -0.32(-1.13%) |