Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.92 | 30.11 | 29.86 | 29.93 | 322,130 | -0.01(-0.03%) |
Oct 28, 2010 | 30.15 | 30.43 | 29.71 | 29.94 | 192,263 | -0.03(-0.11%) |
Oct 27, 2010 | 29.84 | 29.99 | 29.59 | 29.97 | 251,826 | -0.48(-1.58%) |
Oct 25, 2010 | 30.43 | 30.82 | 30.36 | 30.45 | 503,900 | +0.23(+0.77%) |
Oct 22, 2010 | 30.28 | 30.35 | 30.11 | 30.22 | 243,955 | -0.03(-0.11%) |
Oct 21, 2010 | 30.24 | 30.69 | 30.00 | 30.25 | 511,944 | +0.18(+0.61%) |
Oct 20, 2010 | 29.61 | 30.19 | 29.57 | 30.07 | 715,885 | +0.60(+2.03%) |
Oct 19, 2010 | 30.38 | 30.38 | 29.10 | 29.47 | 1,584,715 | -1.29(-4.18%) |
Oct 18, 2010 | 30.41 | 30.85 | 30.19 | 30.76 | 934,046 | +0.44(+1.45%) |
Oct 15, 2010 | 30.82 | 30.92 | 30.14 | 30.32 | 534,642 | -0.23(-0.76%) |
Oct 14, 2010 | 30.46 | 30.77 | 30.34 | 30.55 | 385,206 | +0.11(+0.35%) |
Oct 13, 2010 | 30.23 | 30.65 | 30.10 | 30.44 | 539,227 | +0.49(+1.63%) |
Oct 12, 2010 | 30.13 | 30.15 | 29.59 | 29.95 | 415,049 | -0.19(-0.63%) |
Oct 11, 2010 | 30.14 | 30.38 | 29.92 | 30.14 | 221,436 | +0.06(+0.19%) |
Oct 08, 2010 | 30.09 | 30.18 | 29.63 | 30.09 | 365,383 | +0.29(+0.97%) |
Oct 07, 2010 | 29.95 | 29.95 | 29.57 | 29.80 | 365,005 | -0.11(-0.36%) |
Oct 06, 2010 | 30.10 | 30.22 | 29.70 | 29.90 | 281,521 | -0.18(-0.60%) |
Oct 05, 2010 | 29.43 | 30.14 | 29.36 | 30.09 | 348,643 | +1.03(+3.55%) |
Oct 04, 2010 | 29.49 | 29.65 | 28.98 | 29.05 | 507,786 | -0.59(-2.01%) |
Oct 01, 2010 | 29.65 | 29.80 | 29.23 | 29.65 | 470,178 | +0.31(+1.06%) |
Sep 30, 2010 | 29.33 | 29.94 | 29.11 | 29.34 | 1,573 | +0.16(+0.55%) |
Sep 29, 2010 | 29.18 | 29.54 | 29.03 | 29.18 | 786,531 | -0.17(-0.56%) |
Sep 28, 2010 | 28.93 | 29.41 | 28.55 | 29.34 | 467,758 | +0.44(+1.51%) |
Sep 27, 2010 | 29.05 | 29.08 | 28.81 | 28.90 | 366,967 | -0.18(-0.62%) |
Sep 24, 2010 | 28.65 | 29.16 | 28.58 | 29.09 | 307,288 | +0.88(+3.13%) |
Sep 23, 2010 | 28.41 | 28.69 | 28.17 | 28.20 | 448,902 | -0.48(-1.67%) |
Sep 22, 2010 | 28.81 | 29.02 | 28.34 | 28.68 | 531,805 | -0.26(-0.91%) |
Sep 21, 2010 | 28.95 | 29.30 | 28.86 | 28.95 | 506,425 | -0.04(-0.14%) |
Sep 20, 2010 | 28.47 | 29.03 | 28.31 | 28.99 | 444,151 | +0.68(+2.39%) |
Sep 17, 2010 | 28.31 | 28.33 | 27.87 | 28.31 | 444,913 | +0.52(+1.87%) |
Sep 15, 2010 | 27.68 | 27.85 | 27.49 | 27.79 | 330,350 | +0.10(+0.36%) |
Sep 14, 2010 | 27.76 | 27.86 | 27.53 | 27.69 | 240,169 | -0.10(-0.36%) |
Sep 13, 2010 | 27.44 | 27.89 | 27.42 | 27.79 | 379,719 | +0.65(+2.40%) |
Sep 10, 2010 | 27.00 | 27.29 | 26.91 | 27.14 | 262,683 | +0.12(+0.43%) |
Sep 09, 2010 | 27.17 | 27.26 | 26.89 | 27.02 | 181 | +0.12(+0.43%) |
Sep 08, 2010 | 26.81 | 27.09 | 26.65 | 26.91 | 536,345 | +0.19(+0.71%) |
Sep 07, 2010 | 26.89 | 26.89 | 26.54 | 26.72 | 500,345 | -0.34(-1.25%) |
Sep 03, 2010 | 27.00 | 27.20 | 26.89 | 27.05 | 399,559 | +0.44(+1.65%) |
Sep 02, 2010 | 25.74 | 26.64 | 25.74 | 26.62 | 480,510 | +0.78(+3.04%) |
Sep 01, 2010 | 25.05 | 25.90 | 24.86 | 25.83 | 474,023 | +1.28(+5.22%) |
Aug 31, 2010 | 24.55 | 24.80 | 24.36 | 24.55 | 1,948 | -0.17(-0.70%) |
Aug 30, 2010 | 25.31 | 25.41 | 24.70 | 24.72 | 388,716 | -0.63(-2.48%) |
Aug 27, 2010 | 25.35 | 25.41 | 24.53 | 25.35 | 309,501 | +0.64(+2.57%) |
Aug 26, 2010 | 25.09 | 25.34 | 24.70 | 24.72 | 329,947 | -0.23(-0.93%) |
Aug 25, 2010 | 24.77 | 25.05 | 24.37 | 24.95 | 336,625 | +0.06(+0.23%) |
Aug 24, 2010 | 25.20 | 25.24 | 24.82 | 24.89 | 130 | -0.73(-2.84%) |
Aug 23, 2010 | 25.88 | 26.10 | 25.53 | 25.62 | 493,130 | -0.23(-0.89%) |
Aug 20, 2010 | 25.68 | 25.91 | 25.34 | 25.85 | 578,268 | +0.02(+0.06%) |
Aug 19, 2010 | 26.50 | 26.50 | 25.81 | 25.83 | 130 | -0.73(-2.74%) |
Aug 18, 2010 | 26.09 | 26.73 | 25.83 | 26.56 | 579,020 | +0.47(+1.81%) |
Aug 17, 2010 | 25.79 | 26.25 | 25.71 | 26.09 | 399,991 | +0.63(+2.47%) |
Aug 16, 2010 | 25.34 | 25.80 | 25.23 | 25.46 | 448,921 | -0.10(-0.39%) |
Aug 13, 2010 | 25.56 | 25.86 | 25.55 | 25.56 | 252,074 | -0.22(-0.87%) |
Aug 12, 2010 | 25.52 | 25.86 | 25.49 | 25.78 | 310,618 | -0.24(-0.92%) |
Aug 11, 2010 | 26.40 | 26.40 | 25.77 | 26.02 | 572,788 | -0.95(-3.52%) |
Aug 10, 2010 | 27.00 | 27.23 | 26.81 | 26.97 | 315,818 | -0.37(-1.36%) |
Aug 09, 2010 | 27.17 | 27.42 | 27.15 | 27.34 | 376,810 | +0.17(+0.64%) |
Aug 06, 2010 | 27.17 | 27.27 | 26.70 | 27.17 | 385,417 | -0.10(-0.36%) |
Aug 05, 2010 | 26.89 | 27.42 | 26.79 | 27.27 | 465,048 | +0.13(+0.49%) |
Aug 04, 2010 | 26.95 | 27.19 | 26.86 | 27.14 | 378,576 | +0.21(+0.80%) |
Aug 03, 2010 | 26.89 | 27.10 | 26.52 | 26.92 | 504,120 | -0.16(-0.58%) |