Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.29 | 25.43 | 25.23 | 25.34 | 1,171,322 | +0.03(+0.11%) |
Oct 28, 2010 | 25.62 | 25.71 | 25.08 | 25.32 | 911,216 | -0.17(-0.66%) |
Oct 27, 2010 | 25.53 | 25.67 | 25.32 | 25.49 | 1,274,233 | -0.42(-1.64%) |
Oct 25, 2010 | 26.05 | 26.07 | 25.88 | 25.91 | 892,561 | +0.05(+0.20%) |
Oct 22, 2010 | 25.93 | 26.05 | 25.70 | 25.86 | 1,289,830 | -0.01(-0.05%) |
Oct 21, 2010 | 25.98 | 26.16 | 25.74 | 25.87 | 1,049,706 | -0.02(-0.09%) |
Oct 20, 2010 | 25.38 | 26.13 | 25.38 | 25.89 | 893,689 | +0.53(+2.08%) |
Oct 19, 2010 | 25.33 | 25.74 | 25.24 | 25.37 | 1,355,768 | -0.29(-1.13%) |
Oct 18, 2010 | 25.33 | 25.66 | 25.33 | 25.66 | 385,739 | +0.30(+1.18%) |
Oct 15, 2010 | 25.53 | 25.62 | 25.30 | 25.36 | 725,187 | -0.02(-0.06%) |
Oct 14, 2010 | 25.39 | 25.54 | 25.23 | 25.38 | 918,253 | -0.05(-0.20%) |
Oct 13, 2010 | 25.36 | 25.67 | 25.25 | 25.43 | 982,322 | +0.24(+0.97%) |
Oct 12, 2010 | 24.93 | 25.26 | 24.84 | 25.18 | 1,033,999 | +0.17(+0.69%) |
Oct 11, 2010 | 24.99 | 25.10 | 24.94 | 25.01 | 464,582 | +0.02(+0.08%) |
Oct 08, 2010 | 24.99 | 25.05 | 24.81 | 24.99 | 531,999 | +0.04(+0.16%) |
Oct 07, 2010 | 25.02 | 25.11 | 24.83 | 24.95 | 745,983 | +0.08(+0.32%) |
Oct 06, 2010 | 24.99 | 25.01 | 24.74 | 24.87 | 1,360,885 | -0.16(-0.66%) |
Oct 05, 2010 | 24.85 | 25.11 | 24.66 | 25.04 | 3,122,391 | +0.38(+1.56%) |
Oct 04, 2010 | 24.39 | 24.65 | 24.37 | 24.65 | 1,622,494 | +0.20(+0.84%) |
Oct 01, 2010 | 24.45 | 24.59 | 24.13 | 24.45 | 2,420,658 | +0.13(+0.53%) |
Sep 30, 2010 | 24.45 | 24.68 | 24.18 | 24.32 | 1,747,045 | +0.07(+0.28%) |
Sep 29, 2010 | 24.44 | 24.44 | 24.19 | 24.25 | 935,999 | -0.22(-0.90%) |
Sep 28, 2010 | 24.40 | 24.53 | 23.99 | 24.47 | 1,901,673 | +0.09(+0.37%) |
Sep 27, 2010 | 24.67 | 24.73 | 24.26 | 24.38 | 1,460,389 | -0.28(-1.12%) |
Sep 24, 2010 | 24.38 | 24.71 | 24.32 | 24.66 | 1,227,263 | +0.65(+2.69%) |
Sep 23, 2010 | 24.46 | 24.53 | 23.96 | 24.01 | 2,298,451 | -0.67(-2.70%) |
Sep 22, 2010 | 24.86 | 25.01 | 24.61 | 24.68 | 832,436 | -0.29(-1.16%) |
Sep 21, 2010 | 25.39 | 25.44 | 24.91 | 24.97 | 1,135,290 | -0.41(-1.63%) |
Sep 20, 2010 | 24.86 | 25.49 | 24.84 | 25.38 | 1,309,223 | +0.60(+2.44%) |
Sep 17, 2010 | 24.77 | 24.90 | 24.59 | 24.77 | 1,458,928 | -0.12(-0.47%) |
Sep 15, 2010 | 24.52 | 24.93 | 24.47 | 24.89 | 887,238 | +0.27(+1.09%) |
Sep 14, 2010 | 24.63 | 24.79 | 24.45 | 24.62 | 892,106 | -0.06(-0.24%) |
Sep 13, 2010 | 24.56 | 24.70 | 24.42 | 24.68 | 711,635 | +0.37(+1.54%) |
Sep 10, 2010 | 24.17 | 24.37 | 24.08 | 24.31 | 703,254 | +0.16(+0.66%) |
Sep 09, 2010 | 24.76 | 24.77 | 24.09 | 24.15 | 625,869 | -0.30(-1.23%) |
Sep 08, 2010 | 24.46 | 24.62 | 24.36 | 24.45 | 1,034,363 | +0.04(+0.14%) |
Sep 07, 2010 | 24.69 | 24.69 | 24.39 | 24.41 | 964,221 | -0.41(-1.63%) |
Sep 03, 2010 | 24.74 | 24.84 | 24.54 | 24.82 | 952,731 | +0.36(+1.47%) |
Sep 02, 2010 | 24.15 | 24.47 | 24.12 | 24.46 | 1,353,370 | +0.32(+1.31%) |
Sep 01, 2010 | 23.73 | 24.21 | 23.65 | 24.14 | 2,876,716 | +0.80(+3.42%) |
Aug 31, 2010 | 23.33 | 23.44 | 22.98 | 23.34 | 3,077 | +0.19(+0.83%) |
Aug 30, 2010 | 23.23 | 23.52 | 23.15 | 23.15 | 2,756,375 | -0.21(-0.88%) |
Aug 27, 2010 | 22.89 | 23.37 | 22.64 | 23.36 | 1,859,213 | +0.03(+0.14%) |
Aug 26, 2010 | 23.33 | 23.40 | 22.95 | 23.33 | 256 | +0.20(+0.85%) |
Aug 25, 2010 | 22.62 | 23.23 | 22.54 | 23.13 | 1,376,945 | +0.37(+1.63%) |
Aug 24, 2010 | 22.63 | 22.93 | 22.40 | 22.76 | 1,873,409 | -0.14(-0.63%) |
Aug 23, 2010 | 23.04 | 23.18 | 22.90 | 22.90 | 1,082,449 | -0.09(-0.41%) |
Aug 20, 2010 | 22.90 | 23.02 | 22.75 | 23.00 | 1,243,490 | -0.05(-0.22%) |
Aug 19, 2010 | 23.54 | 23.56 | 22.93 | 23.05 | 2,027,035 | -0.62(-2.64%) |
Aug 18, 2010 | 23.66 | 23.79 | 23.48 | 23.67 | 1,951,920 | +0.05(+0.23%) |
Aug 17, 2010 | 23.24 | 23.79 | 23.15 | 23.62 | 2,555,425 | +0.57(+2.47%) |
Aug 16, 2010 | 22.93 | 23.27 | 22.88 | 23.05 | 1,676,252 | -0.00(-0.02%) |
Aug 13, 2010 | 23.05 | 23.28 | 22.97 | 23.05 | 1,715,710 | +0.00(+0.00%) |
Aug 12, 2010 | 23.09 | 23.30 | 22.93 | 23.05 | 2,792,147 | -0.31(-1.32%) |
Aug 11, 2010 | 23.58 | 23.68 | 23.18 | 23.36 | 6,388,633 | -0.60(-2.52%) |
Aug 10, 2010 | 24.02 | 24.22 | 23.73 | 23.96 | 2,129,706 | -0.26(-1.08%) |
Aug 09, 2010 | 23.98 | 24.26 | 23.88 | 24.22 | 1,336,686 | +0.32(+1.34%) |
Aug 06, 2010 | 23.91 | 23.99 | 23.53 | 23.91 | 1,974,551 | -0.11(-0.44%) |
Aug 05, 2010 | 24.19 | 24.30 | 23.96 | 24.01 | 1,355,224 | -0.28(-1.14%) |
Aug 04, 2010 | 24.28 | 24.31 | 24.00 | 24.29 | 2,088,029 | +0.15(+0.61%) |
Aug 03, 2010 | 24.31 | 24.37 | 24.03 | 24.14 | 2,006,594 | -0.33(-1.34%) |