Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.81 | 29.95 | 29.69 | 29.92 | 90,058 | +0.08(+0.28%) |
Oct 28, 2010 | 29.90 | 29.92 | 29.73 | 29.84 | 52,912 | +0.10(+0.35%) |
Oct 27, 2010 | 29.65 | 29.75 | 29.44 | 29.73 | 54,778 | -0.15(-0.50%) |
Oct 25, 2010 | 30.04 | 30.14 | 29.85 | 29.88 | 59,063 | -0.07(-0.25%) |
Oct 22, 2010 | 30.09 | 30.17 | 29.83 | 29.96 | 44,722 | -0.15(-0.49%) |
Oct 21, 2010 | 30.36 | 30.41 | 29.96 | 30.10 | 136,793 | -0.14(-0.47%) |
Oct 20, 2010 | 30.12 | 30.40 | 30.12 | 30.25 | 73,719 | +0.24(+0.80%) |
Oct 19, 2010 | 29.97 | 30.24 | 29.91 | 30.01 | 77,497 | -0.23(-0.77%) |
Oct 18, 2010 | 29.97 | 30.24 | 29.97 | 30.24 | 85,120 | +0.26(+0.86%) |
Oct 15, 2010 | 30.11 | 30.11 | 29.84 | 29.98 | 97,344 | +0.11(+0.36%) |
Oct 14, 2010 | 30.02 | 30.02 | 29.76 | 29.87 | 86,989 | -0.07(-0.23%) |
Oct 13, 2010 | 29.98 | 30.02 | 29.85 | 29.94 | 127,462 | +0.13(+0.43%) |
Oct 12, 2010 | 29.85 | 29.88 | 29.71 | 29.81 | 48,694 | -0.12(-0.39%) |
Oct 11, 2010 | 30.05 | 30.05 | 29.88 | 29.93 | 176,565 | +0.01(+0.04%) |
Oct 08, 2010 | 29.92 | 29.96 | 29.74 | 29.92 | 26,916 | +0.12(+0.39%) |
Oct 07, 2010 | 29.88 | 29.92 | 29.71 | 29.80 | 32,472 | +0.04(+0.13%) |
Oct 06, 2010 | 29.82 | 29.89 | 29.67 | 29.76 | 55,277 | -0.12(-0.40%) |
Oct 05, 2010 | 29.73 | 29.91 | 29.72 | 29.88 | 137,559 | +0.34(+1.15%) |
Oct 04, 2010 | 29.68 | 29.81 | 29.42 | 29.54 | 81,423 | -0.13(-0.44%) |
Oct 01, 2010 | 29.68 | 29.71 | 29.50 | 29.68 | 149,364 | +0.22(+0.75%) |
Sep 30, 2010 | 29.64 | 29.74 | 29.39 | 29.46 | 284,696 | -0.06(-0.21%) |
Sep 29, 2010 | 29.64 | 29.64 | 29.33 | 29.52 | 58,884 | -0.10(-0.34%) |
Sep 28, 2010 | 29.51 | 29.66 | 29.33 | 29.62 | 115,336 | +0.09(+0.30%) |
Sep 27, 2010 | 29.44 | 29.64 | 29.43 | 29.53 | 448,551 | +0.05(+0.17%) |
Sep 24, 2010 | 29.31 | 29.52 | 29.28 | 29.48 | 68,906 | +0.46(+1.60%) |
Sep 23, 2010 | 29.29 | 29.32 | 28.98 | 29.01 | 114,946 | -0.43(-1.46%) |
Sep 22, 2010 | 29.23 | 29.57 | 29.23 | 29.44 | 107,538 | +0.17(+0.58%) |
Sep 21, 2010 | 29.48 | 29.49 | 29.26 | 29.27 | 188,666 | -0.16(-0.54%) |
Sep 20, 2010 | 29.25 | 29.46 | 29.05 | 29.43 | 109,124 | +0.39(+1.34%) |
Sep 17, 2010 | 29.04 | 29.28 | 28.96 | 29.04 | 96,089 | -0.19(-0.64%) |
Sep 15, 2010 | 29.35 | 29.35 | 29.12 | 29.23 | 100,837 | -0.15(-0.51%) |
Sep 14, 2010 | 29.41 | 29.49 | 29.24 | 29.38 | 119,377 | -0.06(-0.21%) |
Sep 13, 2010 | 29.52 | 29.52 | 29.36 | 29.44 | 89,196 | +0.18(+0.62%) |
Sep 10, 2010 | 29.41 | 29.41 | 29.18 | 29.26 | 244,055 | -0.12(-0.42%) |
Sep 09, 2010 | 29.44 | 29.47 | 29.31 | 29.39 | 63,787 | +0.23(+0.80%) |
Sep 08, 2010 | 29.24 | 29.41 | 29.11 | 29.15 | 93,284 | -0.10(-0.35%) |
Sep 07, 2010 | 29.43 | 29.49 | 29.25 | 29.26 | 99,602 | -0.19(-0.64%) |
Sep 03, 2010 | 29.44 | 29.45 | 29.22 | 29.44 | 76,359 | +0.18(+0.60%) |
Sep 02, 2010 | 29.33 | 29.34 | 29.09 | 29.27 | 42,957 | -0.04(-0.14%) |
Sep 01, 2010 | 28.99 | 29.32 | 28.82 | 29.31 | 200,690 | +0.73(+2.56%) |
Aug 31, 2010 | 28.58 | 28.76 | 28.29 | 28.58 | 5,200 | +0.02(+0.08%) |
Aug 30, 2010 | 28.95 | 28.95 | 28.55 | 28.56 | 449,530 | -0.40(-1.38%) |
Aug 27, 2010 | 28.96 | 28.98 | 28.36 | 28.96 | 141,229 | +0.50(+1.76%) |
Aug 26, 2010 | 28.77 | 28.77 | 28.36 | 28.46 | 107,972 | -0.09(-0.32%) |
Aug 25, 2010 | 28.43 | 28.61 | 28.25 | 28.55 | 226,741 | -0.01(-0.04%) |
Aug 24, 2010 | 28.27 | 28.72 | 28.26 | 28.56 | 149,076 | +0.05(+0.16%) |
Aug 23, 2010 | 28.64 | 28.77 | 28.49 | 28.51 | 92,277 | +0.13(+0.47%) |
Aug 20, 2010 | 28.28 | 28.42 | 28.11 | 28.38 | 54,928 | +0.04(+0.15%) |
Aug 19, 2010 | 28.71 | 28.71 | 28.23 | 28.34 | 45,586 | -0.44(-1.54%) |
Aug 18, 2010 | 28.90 | 28.99 | 28.57 | 28.78 | 78,366 | -0.15(-0.53%) |
Aug 17, 2010 | 28.73 | 29.07 | 28.73 | 28.93 | 120,731 | +0.31(+1.07%) |
Aug 16, 2010 | 28.46 | 28.67 | 28.32 | 28.62 | 66,772 | -0.01(-0.04%) |
Aug 13, 2010 | 28.64 | 28.81 | 28.54 | 28.64 | 62,807 | +0.14(+0.50%) |
Aug 12, 2010 | 28.39 | 28.57 | 28.17 | 28.49 | 156,104 | -0.08(-0.28%) |
Aug 11, 2010 | 28.84 | 28.88 | 28.56 | 28.57 | 143,876 | -0.58(-2.00%) |
Aug 10, 2010 | 28.86 | 29.31 | 28.76 | 29.16 | 99,464 | +0.08(+0.26%) |
Aug 09, 2010 | 29.06 | 29.23 | 29.00 | 29.08 | 81,807 | +0.13(+0.46%) |
Aug 06, 2010 | 28.95 | 28.95 | 28.55 | 28.95 | 52,643 | +0.02(+0.08%) |
Aug 05, 2010 | 28.79 | 28.92 | 28.65 | 28.92 | 92,103 | +0.06(+0.20%) |
Aug 04, 2010 | 28.86 | 28.90 | 28.64 | 28.87 | 383,901 | +0.07(+0.25%) |
Aug 03, 2010 | 28.69 | 29.02 | 28.69 | 28.79 | 75,163 | -0.10(-0.33%) |