Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.00 | 28.00 | 27.87 | 27.98 | 17,855 | -0.08(-0.29%) |
Oct 28, 2010 | 27.88 | 28.07 | 27.88 | 28.06 | 6,235 | +0.69(+2.52%) |
Oct 27, 2010 | 27.59 | 27.59 | 27.29 | 27.37 | 8,100 | -0.81(-2.87%) |
Oct 25, 2010 | 28.44 | 28.46 | 28.18 | 28.18 | 10,672 | +0.11(+0.39%) |
Oct 22, 2010 | 28.01 | 28.10 | 27.93 | 28.07 | 17,800 | +0.02(+0.07%) |
Oct 21, 2010 | 28.35 | 28.46 | 27.95 | 28.05 | 14,442 | -0.11(-0.39%) |
Oct 20, 2010 | 27.64 | 28.24 | 27.64 | 28.16 | 6,815 | +0.93(+3.42%) |
Oct 19, 2010 | 27.61 | 27.61 | 27.20 | 27.23 | 66,286 | -1.12(-3.95%) |
Oct 18, 2010 | 28.07 | 28.35 | 28.02 | 28.35 | 15,428 | +0.12(+0.43%) |
Oct 15, 2010 | 28.74 | 28.74 | 28.13 | 28.23 | 17,197 | -0.40(-1.40%) |
Oct 14, 2010 | 28.59 | 28.75 | 28.51 | 28.63 | 47,931 | +0.43(+1.52%) |
Oct 13, 2010 | 28.07 | 28.31 | 28.07 | 28.20 | 25,798 | +0.15(+0.53%) |
Oct 12, 2010 | 27.71 | 28.09 | 27.54 | 28.05 | 12,491 | +0.21(+0.75%) |
Oct 11, 2010 | 28.11 | 28.11 | 27.84 | 27.84 | 7,645 | -0.27(-0.96%) |
Oct 08, 2010 | 28.11 | 28.11 | 28.00 | 28.11 | 9,603 | +0.08(+0.29%) |
Oct 07, 2010 | 28.20 | 28.27 | 27.79 | 28.03 | 12,977 | -0.10(-0.36%) |
Oct 06, 2010 | 27.87 | 28.13 | 27.81 | 28.13 | 38,415 | +0.39(+1.41%) |
Oct 05, 2010 | 27.54 | 27.82 | 27.52 | 27.74 | 600 | +0.59(+2.17%) |
Oct 04, 2010 | 27.15 | 27.23 | 27.08 | 27.15 | 16,432 | -0.37(-1.34%) |
Oct 01, 2010 | 27.52 | 27.52 | 27.29 | 27.52 | 20,918 | +0.59(+2.19%) |
Sep 30, 2010 | 26.95 | 27.03 | 26.69 | 26.93 | 35,758 | +0.03(+0.11%) |
Sep 29, 2010 | 26.74 | 26.95 | 26.73 | 26.90 | 7,304 | +0.21(+0.79%) |
Sep 28, 2010 | 26.27 | 26.76 | 26.25 | 26.69 | 34,803 | +0.43(+1.64%) |
Sep 27, 2010 | 26.33 | 26.33 | 26.18 | 26.26 | 21,559 | -0.11(-0.42%) |
Sep 24, 2010 | 26.17 | 26.37 | 26.16 | 26.37 | 18,070 | +0.68(+2.65%) |
Sep 23, 2010 | 25.89 | 25.89 | 25.67 | 25.69 | 18,612 | -0.26(-1.00%) |
Sep 22, 2010 | 26.03 | 26.11 | 25.81 | 25.95 | 46,030 | +0.59(+2.33%) |
Sep 21, 2010 | 25.00 | 25.40 | 24.93 | 25.36 | 22,744 | +0.65(+2.61%) |
Sep 20, 2010 | 24.65 | 24.74 | 24.65 | 24.71 | 2,348 | +0.06(+0.26%) |
Sep 17, 2010 | 24.65 | 24.84 | 24.60 | 24.65 | 6,961 | +0.15(+0.61%) |
Sep 15, 2010 | 24.46 | 24.58 | 24.40 | 24.50 | 6,070 | -0.01(-0.04%) |
Sep 14, 2010 | 23.92 | 24.57 | 23.92 | 24.51 | 9,760 | +0.47(+1.96%) |
Sep 13, 2010 | 23.88 | 24.04 | 23.88 | 24.04 | 22,499 | +0.63(+2.69%) |
Sep 10, 2010 | 23.39 | 23.45 | 23.39 | 23.41 | 2,509 | +0.01(+0.04%) |
Sep 09, 2010 | 23.59 | 23.59 | 23.34 | 23.40 | 25,686 | -0.03(-0.13%) |
Sep 08, 2010 | 23.38 | 23.56 | 23.38 | 23.43 | 8,717 | +0.12(+0.51%) |
Sep 07, 2010 | 23.67 | 23.67 | 23.31 | 23.31 | 113,114 | -0.77(-3.20%) |
Sep 03, 2010 | 23.99 | 24.13 | 23.97 | 24.08 | 14,834 | +0.22(+0.92%) |
Sep 02, 2010 | 23.88 | 23.88 | 23.78 | 23.86 | 62,464 | +0.11(+0.46%) |
Sep 01, 2010 | 23.86 | 23.87 | 23.74 | 23.75 | 10,958 | +0.40(+1.71%) |
Aug 31, 2010 | 23.50 | 23.50 | 23.29 | 23.35 | 31,851 | +0.11(+0.46%) |
Aug 30, 2010 | 23.43 | 23.43 | 23.24 | 23.24 | 8,980 | -0.30(-1.27%) |
Aug 27, 2010 | 23.54 | 23.68 | 23.31 | 23.54 | 63,004 | +0.06(+0.26%) |
Aug 26, 2010 | 23.42 | 23.63 | 23.39 | 23.48 | 6,381 | +0.29(+1.25%) |
Aug 25, 2010 | 23.28 | 23.31 | 23.17 | 23.19 | 36,390 | -0.12(-0.51%) |
Aug 24, 2010 | 23.07 | 23.42 | 23.07 | 23.31 | 11,121 | +0.07(+0.30%) |
Aug 23, 2010 | 23.36 | 23.42 | 23.20 | 23.24 | 11,839 | -0.17(-0.73%) |
Aug 20, 2010 | 23.40 | 23.43 | 23.27 | 23.41 | 13,236 | -0.42(-1.76%) |
Aug 19, 2010 | 24.08 | 24.10 | 23.81 | 23.83 | 4,751 | -0.14(-0.58%) |
Aug 18, 2010 | 24.10 | 24.10 | 23.97 | 23.97 | 5,347 | -0.08(-0.33%) |
Aug 17, 2010 | 24.13 | 24.13 | 24.00 | 24.05 | 35,806 | +0.21(+0.88%) |
Aug 16, 2010 | 23.82 | 23.96 | 23.80 | 23.84 | 90,761 | +0.26(+1.10%) |
Aug 13, 2010 | 23.58 | 23.85 | 23.58 | 23.58 | 3,881 | -0.26(-1.09%) |
Aug 12, 2010 | 23.86 | 24.02 | 23.83 | 23.84 | 33,670 | -0.22(-0.91%) |
Aug 11, 2010 | 24.39 | 24.41 | 24.00 | 24.06 | 112,157 | -1.23(-4.86%) |
Aug 10, 2010 | 25.04 | 25.34 | 24.81 | 25.29 | 42,796 | -0.09(-0.36%) |
Aug 09, 2010 | 25.49 | 25.50 | 25.34 | 25.38 | 7,390 | -0.27(-1.05%) |
Aug 06, 2010 | 25.65 | 25.81 | 25.51 | 25.65 | 65,111 | +0.42(+1.66%) |
Aug 05, 2010 | 25.21 | 25.25 | 25.03 | 25.23 | 26,227 | +0.10(+0.40%) |
Aug 04, 2010 | 25.36 | 25.38 | 25.04 | 25.13 | 12,528 | -0.32(-1.26%) |
Aug 03, 2010 | 25.33 | 25.46 | 25.30 | 25.45 | 15,765 | +0.24(+0.95%) |