Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.36 | 34.41 | 33.91 | 33.91 | 156,608 | -0.46(-1.33%) |
Oct 28, 2010 | 34.48 | 34.91 | 34.05 | 34.37 | 228,218 | +0.20(+0.58%) |
Oct 27, 2010 | 33.82 | 34.22 | 33.58 | 34.17 | 169,226 | +2.49(+7.86%) |
Oct 25, 2010 | 31.28 | 32.34 | 31.26 | 31.68 | 177,258 | +0.54(+1.74%) |
Oct 22, 2010 | 31.20 | 31.35 | 30.96 | 31.14 | 125,668 | -0.04(-0.14%) |
Oct 21, 2010 | 31.10 | 31.29 | 30.52 | 31.18 | 236,114 | +0.32(+1.03%) |
Oct 20, 2010 | 32.48 | 32.95 | 30.27 | 30.86 | 502,766 | -2.27(-6.84%) |
Oct 19, 2010 | 33.22 | 33.75 | 32.76 | 33.13 | 151,257 | -0.44(-1.31%) |
Oct 18, 2010 | 33.23 | 33.60 | 33.20 | 33.57 | 71,778 | +0.38(+1.14%) |
Oct 15, 2010 | 33.40 | 33.55 | 32.94 | 33.19 | 113,816 | +0.01(+0.03%) |
Oct 14, 2010 | 32.91 | 33.19 | 32.75 | 33.18 | 108,049 | +0.07(+0.21%) |
Oct 13, 2010 | 32.94 | 33.19 | 32.70 | 33.11 | 72,491 | +0.33(+1.00%) |
Oct 12, 2010 | 32.79 | 32.90 | 32.04 | 32.79 | 59,803 | +0.00(+0.00%) |
Oct 11, 2010 | 32.91 | 33.19 | 32.71 | 32.79 | 58,057 | -0.06(-0.18%) |
Oct 08, 2010 | 32.60 | 32.97 | 32.14 | 32.85 | 73,638 | +0.31(+0.95%) |
Oct 07, 2010 | 32.72 | 32.76 | 32.15 | 32.54 | 54,899 | +0.01(+0.03%) |
Oct 06, 2010 | 32.72 | 32.92 | 32.28 | 32.53 | 121,623 | -0.20(-0.61%) |
Oct 05, 2010 | 31.87 | 32.74 | 31.79 | 32.72 | 118,728 | +1.25(+3.97%) |
Oct 04, 2010 | 32.21 | 32.24 | 31.31 | 31.47 | 102,265 | -0.79(-2.46%) |
Oct 01, 2010 | 32.56 | 32.56 | 32.07 | 32.27 | 61,985 | +0.09(+0.27%) |
Sep 30, 2010 | 32.66 | 32.67 | 32.03 | 32.18 | 155,549 | -0.23(-0.72%) |
Sep 29, 2010 | 32.24 | 32.67 | 31.99 | 32.41 | 151,556 | +0.13(+0.40%) |
Sep 28, 2010 | 31.62 | 32.31 | 31.48 | 32.29 | 299,218 | +0.82(+2.60%) |
Sep 27, 2010 | 31.45 | 31.55 | 31.12 | 31.47 | 77,585 | +0.01(+0.03%) |
Sep 24, 2010 | 30.80 | 31.47 | 30.39 | 31.46 | 150,730 | +1.08(+3.55%) |
Sep 23, 2010 | 30.37 | 30.98 | 30.35 | 30.38 | 72,942 | -0.31(-1.01%) |
Sep 22, 2010 | 30.87 | 31.16 | 30.41 | 30.69 | 104,733 | -0.29(-0.95%) |
Sep 21, 2010 | 30.97 | 31.29 | 30.74 | 30.98 | 165,143 | -0.04(-0.14%) |
Sep 20, 2010 | 30.79 | 31.16 | 30.56 | 31.03 | 178,789 | +0.34(+1.10%) |
Sep 17, 2010 | 30.41 | 30.85 | 29.98 | 30.69 | 272,262 | +0.44(+1.45%) |
Sep 15, 2010 | 30.20 | 30.55 | 30.10 | 30.25 | 110,094 | -0.03(-0.11%) |
Sep 14, 2010 | 30.34 | 30.50 | 30.21 | 30.29 | 106,969 | -0.09(-0.28%) |
Sep 13, 2010 | 30.17 | 30.58 | 30.17 | 30.37 | 146,944 | +0.40(+1.32%) |
Sep 10, 2010 | 30.26 | 30.26 | 29.89 | 29.97 | 171,848 | -0.13(-0.43%) |
Sep 09, 2010 | 30.41 | 30.41 | 29.88 | 30.10 | 86,379 | -0.01(-0.03%) |
Sep 08, 2010 | 30.21 | 30.37 | 29.89 | 30.11 | 177,875 | +0.01(+0.03%) |
Sep 07, 2010 | 30.99 | 30.99 | 29.72 | 30.10 | 283,345 | -0.82(-2.65%) |
Sep 03, 2010 | 31.04 | 31.12 | 30.51 | 30.92 | 122,597 | -0.05(-0.17%) |
Sep 02, 2010 | 30.56 | 30.99 | 30.27 | 30.97 | 99,459 | +0.54(+1.78%) |
Sep 01, 2010 | 30.13 | 30.72 | 29.75 | 30.43 | 183,865 | +0.78(+2.65%) |
Aug 31, 2010 | 29.29 | 29.66 | 29.06 | 29.65 | 160,549 | +0.34(+1.15%) |
Aug 30, 2010 | 30.45 | 30.46 | 29.31 | 29.31 | 147,928 | -1.31(-4.28%) |
Aug 27, 2010 | 29.88 | 30.69 | 29.14 | 30.62 | 148,618 | +1.14(+3.86%) |
Aug 26, 2010 | 29.88 | 29.96 | 29.42 | 29.48 | 79,224 | -0.28(-0.93%) |
Aug 25, 2010 | 29.12 | 29.92 | 28.94 | 29.76 | 149,105 | +0.23(+0.79%) |
Aug 24, 2010 | 29.00 | 29.71 | 28.72 | 29.53 | 170,228 | +0.18(+0.62%) |
Aug 23, 2010 | 29.11 | 29.60 | 28.98 | 29.35 | 147,514 | +0.28(+0.98%) |
Aug 20, 2010 | 29.17 | 29.17 | 28.42 | 29.06 | 82,865 | -0.20(-0.68%) |
Aug 19, 2010 | 29.64 | 29.81 | 28.88 | 29.26 | 119,201 | -0.59(-1.96%) |
Aug 18, 2010 | 29.54 | 30.07 | 29.41 | 29.85 | 54,600 | +0.21(+0.70%) |
Aug 17, 2010 | 29.22 | 29.96 | 29.22 | 29.64 | 89,174 | +0.63(+2.17%) |
Aug 16, 2010 | 28.50 | 29.19 | 28.45 | 29.01 | 89,663 | +0.28(+0.96%) |
Aug 13, 2010 | 29.09 | 29.19 | 28.66 | 28.73 | 97,654 | -0.54(-1.86%) |
Aug 12, 2010 | 29.02 | 29.39 | 28.89 | 29.28 | 109,339 | -0.06(-0.21%) |
Aug 11, 2010 | 30.19 | 30.28 | 29.31 | 29.34 | 161,118 | -1.57(-5.08%) |
Aug 10, 2010 | 31.01 | 31.19 | 30.06 | 30.91 | 161,664 | -0.42(-1.35%) |
Aug 09, 2010 | 31.40 | 31.41 | 30.87 | 31.33 | 150,516 | +0.24(+0.78%) |
Aug 06, 2010 | 31.31 | 31.85 | 30.54 | 31.09 | 173,382 | -0.59(-1.88%) |
Aug 05, 2010 | 31.05 | 32.32 | 31.04 | 31.68 | 350,384 | +0.81(+2.63%) |
Aug 04, 2010 | 30.56 | 30.89 | 30.40 | 30.87 | 126,935 | +0.39(+1.27%) |
Aug 03, 2010 | 30.24 | 30.96 | 30.11 | 30.48 | 151,652 | +0.18(+0.60%) |