Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.90 | 26.06 | 25.85 | 25.97 | 124,756 | +0.03(+0.11%) |
Oct 28, 2010 | 25.81 | 26.00 | 25.79 | 25.94 | 116,690 | +0.30(+1.16%) |
Oct 27, 2010 | 25.74 | 25.80 | 25.41 | 25.65 | 204,590 | -0.02(-0.10%) |
Oct 25, 2010 | 25.78 | 25.86 | 25.63 | 25.67 | 167,475 | -0.11(-0.41%) |
Oct 22, 2010 | 25.69 | 25.82 | 25.68 | 25.78 | 65,518 | +0.28(+1.09%) |
Oct 21, 2010 | 25.61 | 25.71 | 25.30 | 25.50 | 201,438 | -0.20(-0.78%) |
Oct 20, 2010 | 25.30 | 25.76 | 25.28 | 25.70 | 131,737 | +0.25(+0.98%) |
Oct 19, 2010 | 25.61 | 25.74 | 25.36 | 25.45 | 153,775 | -0.61(-2.33%) |
Oct 18, 2010 | 25.97 | 26.07 | 25.90 | 26.06 | 81,278 | +0.12(+0.47%) |
Oct 15, 2010 | 26.11 | 26.11 | 25.81 | 25.94 | 166,360 | -0.19(-0.72%) |
Oct 14, 2010 | 26.05 | 26.16 | 25.99 | 26.12 | 497,684 | +0.51(+2.01%) |
Oct 13, 2010 | 25.74 | 25.83 | 25.60 | 25.61 | 131,260 | +0.00(+0.00%) |
Oct 12, 2010 | 25.32 | 25.68 | 25.20 | 25.61 | 114,191 | +0.15(+0.59%) |
Oct 11, 2010 | 25.49 | 25.58 | 25.42 | 25.46 | 64,798 | -0.24(-0.92%) |
Oct 08, 2010 | 25.69 | 25.70 | 25.36 | 25.69 | 154,459 | +0.24(+0.93%) |
Oct 07, 2010 | 25.21 | 25.49 | 25.03 | 25.46 | 394,199 | +0.38(+1.50%) |
Oct 06, 2010 | 24.97 | 25.26 | 24.96 | 25.08 | 242,332 | -0.22(-0.87%) |
Oct 05, 2010 | 25.47 | 25.50 | 25.20 | 25.30 | 713,975 | +0.02(+0.10%) |
Oct 04, 2010 | 25.34 | 25.45 | 25.16 | 25.28 | 207,851 | -0.39(-1.53%) |
Oct 01, 2010 | 25.67 | 25.79 | 25.56 | 25.67 | 309,381 | +0.47(+1.88%) |
Sep 30, 2010 | 25.39 | 25.42 | 24.96 | 25.20 | 112,233 | -0.02(-0.10%) |
Sep 29, 2010 | 25.18 | 25.32 | 25.13 | 25.22 | 108,224 | +0.04(+0.18%) |
Sep 28, 2010 | 24.85 | 25.21 | 24.64 | 25.18 | 212,002 | +0.75(+3.06%) |
Sep 27, 2010 | 24.48 | 24.51 | 24.41 | 24.43 | 90,587 | -0.00(-0.02%) |
Sep 24, 2010 | 24.43 | 24.55 | 24.34 | 24.43 | 281,578 | +0.61(+2.55%) |
Sep 23, 2010 | 23.85 | 24.01 | 23.78 | 23.83 | 156,640 | -0.24(-1.00%) |
Sep 22, 2010 | 24.18 | 24.27 | 24.04 | 24.07 | 137,388 | +0.01(+0.03%) |
Sep 21, 2010 | 23.77 | 24.08 | 23.73 | 24.06 | 310,516 | +0.63(+2.70%) |
Sep 20, 2010 | 23.31 | 23.52 | 23.27 | 23.43 | 135,699 | +0.15(+0.65%) |
Sep 17, 2010 | 23.27 | 23.41 | 23.18 | 23.27 | 129,488 | -0.11(-0.49%) |
Sep 15, 2010 | 23.34 | 23.45 | 23.29 | 23.39 | 112,145 | -0.14(-0.61%) |
Sep 14, 2010 | 23.23 | 23.60 | 23.20 | 23.53 | 120,733 | +0.28(+1.19%) |
Sep 13, 2010 | 23.23 | 23.34 | 23.20 | 23.25 | 132,578 | +0.30(+1.32%) |
Sep 10, 2010 | 22.92 | 22.98 | 22.87 | 22.95 | 128,606 | +0.07(+0.29%) |
Sep 09, 2010 | 22.97 | 22.97 | 22.78 | 22.89 | 156,679 | -0.15(-0.66%) |
Sep 08, 2010 | 23.08 | 23.15 | 23.00 | 23.04 | 148,296 | +0.19(+0.82%) |
Sep 07, 2010 | 23.01 | 23.01 | 22.84 | 22.85 | 212,117 | -0.04(-0.16%) |
Sep 03, 2010 | 22.76 | 22.97 | 22.71 | 22.89 | 407,577 | -0.34(-1.48%) |
Sep 02, 2010 | 23.18 | 23.23 | 23.00 | 23.23 | 163,900 | -0.27(-1.15%) |
Sep 01, 2010 | 23.55 | 23.56 | 23.39 | 23.50 | 107,827 | +0.40(+1.73%) |
Aug 31, 2010 | 23.09 | 23.23 | 23.04 | 23.10 | 490 | +0.00(+0.00%) |
Aug 30, 2010 | 23.18 | 23.26 | 23.05 | 23.10 | 136,533 | -0.29(-1.22%) |
Aug 27, 2010 | 23.38 | 23.38 | 22.98 | 23.38 | 131,879 | +0.20(+0.86%) |
Aug 26, 2010 | 23.41 | 23.48 | 23.13 | 23.18 | 104,051 | -0.39(-1.64%) |
Aug 25, 2010 | 23.48 | 23.61 | 23.33 | 23.57 | 367,809 | +0.52(+2.25%) |
Aug 24, 2010 | 22.93 | 23.20 | 22.88 | 23.05 | 127,444 | +0.10(+0.44%) |
Aug 23, 2010 | 23.03 | 23.19 | 22.95 | 22.95 | 95,140 | -0.11(-0.50%) |
Aug 20, 2010 | 23.13 | 23.16 | 22.94 | 23.07 | 82,670 | -0.18(-0.77%) |
Aug 19, 2010 | 23.47 | 23.50 | 23.22 | 23.25 | 112,346 | -0.23(-0.99%) |
Aug 18, 2010 | 23.65 | 23.65 | 23.45 | 23.48 | 147,478 | -0.01(-0.05%) |
Aug 17, 2010 | 23.42 | 23.59 | 23.29 | 23.49 | 106,195 | +0.40(+1.75%) |
Aug 16, 2010 | 23.02 | 23.30 | 22.98 | 23.09 | 216,165 | +0.28(+1.22%) |
Aug 13, 2010 | 22.81 | 22.87 | 22.74 | 22.81 | 73,783 | +0.02(+0.07%) |
Aug 12, 2010 | 22.72 | 22.80 | 22.70 | 22.79 | 119,040 | +0.30(+1.32%) |
Aug 11, 2010 | 22.55 | 22.63 | 22.41 | 22.50 | 148,835 | -0.75(-3.21%) |
Aug 10, 2010 | 22.92 | 23.30 | 22.82 | 23.24 | 137,285 | -0.02(-0.11%) |
Aug 09, 2010 | 23.30 | 23.36 | 23.18 | 23.27 | 79,948 | -0.09(-0.37%) |
Aug 06, 2010 | 23.35 | 23.45 | 23.25 | 23.35 | 395,358 | +0.21(+0.90%) |
Aug 05, 2010 | 23.07 | 23.16 | 22.95 | 23.14 | 73,798 | -0.01(-0.05%) |
Aug 04, 2010 | 23.05 | 23.24 | 22.98 | 23.16 | 141,953 | +0.40(+1.74%) |
Aug 03, 2010 | 22.60 | 22.96 | 22.55 | 22.76 | 114,512 | +0.24(+1.05%) |