Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.32 | 26.42 | 26.21 | 26.36 | 514,876 | +0.01(+0.03%) |
Oct 28, 2010 | 26.37 | 26.41 | 26.19 | 26.36 | 458,386 | +0.27(+1.05%) |
Oct 27, 2010 | 26.12 | 26.22 | 25.84 | 26.08 | 225,511 | -0.45(-1.70%) |
Oct 25, 2010 | 26.68 | 26.79 | 26.49 | 26.54 | 366,154 | +0.09(+0.33%) |
Oct 22, 2010 | 26.51 | 26.58 | 26.37 | 26.45 | 302,453 | +0.02(+0.08%) |
Oct 21, 2010 | 26.55 | 26.76 | 26.24 | 26.43 | 404,393 | -0.01(-0.05%) |
Oct 20, 2010 | 26.09 | 26.54 | 26.09 | 26.44 | 787,940 | +0.51(+1.98%) |
Oct 19, 2010 | 26.06 | 26.20 | 25.78 | 25.93 | 455,846 | -0.72(-2.70%) |
Oct 18, 2010 | 26.40 | 26.68 | 26.36 | 26.65 | 265,193 | +0.10(+0.38%) |
Oct 15, 2010 | 26.69 | 26.71 | 26.32 | 26.55 | 446,695 | -0.07(-0.25%) |
Oct 14, 2010 | 26.66 | 26.69 | 26.46 | 26.62 | 678,221 | +0.16(+0.60%) |
Oct 13, 2010 | 26.34 | 26.58 | 26.29 | 26.46 | 684,386 | +0.45(+1.74%) |
Oct 12, 2010 | 25.88 | 26.07 | 25.66 | 26.00 | 639,431 | +0.01(+0.03%) |
Oct 11, 2010 | 26.07 | 26.12 | 25.92 | 26.00 | 156,467 | -0.06(-0.23%) |
Oct 08, 2010 | 26.06 | 26.11 | 25.88 | 26.06 | 231,100 | +0.13(+0.49%) |
Oct 07, 2010 | 26.22 | 26.22 | 25.76 | 25.93 | 332,878 | -0.05(-0.18%) |
Oct 06, 2010 | 25.90 | 26.04 | 25.85 | 25.98 | 514,130 | +0.15(+0.57%) |
Oct 05, 2010 | 25.52 | 25.90 | 25.51 | 25.83 | 529,057 | +0.73(+2.92%) |
Oct 04, 2010 | 25.19 | 25.32 | 24.97 | 25.10 | 460,558 | -0.35(-1.39%) |
Oct 01, 2010 | 25.45 | 25.54 | 25.28 | 25.45 | 470,008 | +0.27(+1.06%) |
Sep 30, 2010 | 25.52 | 25.63 | 25.04 | 25.18 | 540,690 | -0.14(-0.55%) |
Sep 29, 2010 | 25.35 | 25.41 | 25.21 | 25.32 | 2,271,907 | -0.12(-0.47%) |
Sep 28, 2010 | 25.24 | 25.46 | 24.95 | 25.44 | 1,258,156 | +0.23(+0.90%) |
Sep 27, 2010 | 25.32 | 25.34 | 25.18 | 25.22 | 3,318,211 | -0.17(-0.66%) |
Sep 24, 2010 | 25.13 | 25.46 | 25.13 | 25.38 | 5,283,117 | +0.78(+3.16%) |
Sep 23, 2010 | 24.55 | 24.81 | 24.49 | 24.61 | 353,812 | -0.29(-1.18%) |
Sep 22, 2010 | 24.98 | 25.14 | 24.81 | 24.90 | 447,705 | +0.01(+0.03%) |
Sep 21, 2010 | 24.95 | 25.14 | 24.67 | 24.89 | 1,211,066 | +0.07(+0.27%) |
Sep 20, 2010 | 24.57 | 24.89 | 24.48 | 24.83 | 2,856,343 | +0.47(+1.94%) |
Sep 17, 2010 | 24.35 | 24.64 | 24.32 | 24.35 | 580,162 | -0.31(-1.24%) |
Sep 15, 2010 | 24.48 | 24.69 | 24.43 | 24.66 | 304,152 | +0.01(+0.05%) |
Sep 14, 2010 | 24.37 | 24.75 | 24.29 | 24.65 | 477,501 | +0.23(+0.95%) |
Sep 13, 2010 | 24.37 | 24.47 | 24.33 | 24.41 | 375,810 | +0.39(+1.61%) |
Sep 10, 2010 | 23.96 | 24.05 | 23.92 | 24.03 | 479,248 | +0.15(+0.64%) |
Sep 09, 2010 | 24.09 | 24.09 | 23.79 | 23.87 | 376,064 | +0.21(+0.90%) |
Sep 08, 2010 | 23.65 | 23.88 | 23.64 | 23.66 | 430,552 | +0.17(+0.74%) |
Sep 07, 2010 | 23.61 | 23.63 | 23.46 | 23.49 | 829,052 | -0.43(-1.78%) |
Sep 03, 2010 | 23.88 | 23.98 | 23.74 | 23.91 | 1,328,931 | +0.23(+0.98%) |
Sep 02, 2010 | 23.54 | 23.71 | 23.48 | 23.68 | 2,195,863 | +0.19(+0.82%) |
Sep 01, 2010 | 23.17 | 23.58 | 23.17 | 23.49 | 1,194,098 | +0.86(+3.82%) |
Aug 31, 2010 | 22.61 | 22.78 | 22.44 | 22.62 | 1,202 | +0.09(+0.38%) |
Aug 30, 2010 | 22.68 | 22.79 | 22.47 | 22.54 | 417,641 | -0.04(-0.18%) |
Aug 27, 2010 | 22.58 | 22.94 | 22.38 | 22.58 | 1,620,447 | +0.13(+0.59%) |
Aug 26, 2010 | 22.58 | 22.75 | 22.40 | 22.44 | 239,914 | +0.01(+0.03%) |
Aug 25, 2010 | 22.22 | 22.50 | 22.13 | 22.44 | 794,765 | -0.02(-0.09%) |
Aug 24, 2010 | 22.50 | 22.63 | 22.24 | 22.46 | 497,514 | -0.39(-1.72%) |
Aug 23, 2010 | 22.95 | 23.14 | 22.85 | 22.85 | 329,280 | +0.00(+0.00%) |
Aug 20, 2010 | 22.90 | 22.92 | 22.72 | 22.85 | 259,505 | -0.37(-1.60%) |
Aug 19, 2010 | 23.60 | 23.65 | 23.06 | 23.22 | 665,940 | -0.39(-1.66%) |
Aug 18, 2010 | 23.77 | 23.79 | 23.53 | 23.61 | 183,691 | -0.02(-0.08%) |
Aug 17, 2010 | 23.65 | 23.77 | 23.50 | 23.63 | 276,297 | +0.25(+1.08%) |
Aug 16, 2010 | 23.20 | 23.46 | 23.16 | 23.38 | 323,787 | +0.14(+0.60%) |
Aug 13, 2010 | 23.24 | 23.41 | 23.21 | 23.24 | 241,242 | -0.10(-0.43%) |
Aug 12, 2010 | 23.17 | 23.40 | 23.14 | 23.34 | 299,360 | -0.06(-0.26%) |
Aug 11, 2010 | 23.73 | 23.73 | 23.30 | 23.40 | 502,970 | -1.13(-4.61%) |
Aug 10, 2010 | 24.25 | 24.65 | 24.12 | 24.53 | 335,642 | -0.17(-0.67%) |
Aug 09, 2010 | 24.71 | 24.77 | 24.65 | 24.70 | 344,320 | +0.02(+0.08%) |
Aug 06, 2010 | 24.68 | 24.71 | 24.40 | 24.68 | 335,012 | +0.01(+0.05%) |
Aug 05, 2010 | 24.61 | 24.67 | 24.43 | 24.67 | 304,709 | -0.01(-0.03%) |
Aug 04, 2010 | 24.61 | 24.76 | 24.50 | 24.67 | 362,036 | +0.02(+0.08%) |
Aug 03, 2010 | 24.60 | 24.73 | 24.43 | 24.65 | 274,801 | +0.03(+0.13%) |