Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.03 | 27.08 | 26.70 | 26.72 | 512,224 | -0.29(-1.07%) |
Oct 28, 2010 | 26.91 | 27.11 | 26.84 | 27.01 | 636,302 | +0.18(+0.66%) |
Oct 27, 2010 | 26.77 | 26.88 | 26.62 | 26.83 | 635,331 | +0.04(+0.14%) |
Oct 25, 2010 | 26.85 | 27.06 | 26.74 | 26.80 | 623,276 | -0.06(-0.22%) |
Oct 22, 2010 | 26.71 | 26.94 | 26.62 | 26.85 | 825,439 | -0.07(-0.25%) |
Oct 21, 2010 | 27.04 | 27.23 | 26.76 | 26.92 | 382,367 | -0.26(-0.96%) |
Oct 20, 2010 | 26.99 | 27.27 | 26.95 | 27.18 | 481,722 | +0.13(+0.47%) |
Oct 19, 2010 | 27.16 | 27.26 | 26.89 | 27.05 | 485,057 | -0.38(-1.38%) |
Oct 18, 2010 | 27.25 | 27.46 | 27.25 | 27.43 | 403,484 | +0.28(+1.04%) |
Oct 15, 2010 | 27.14 | 27.17 | 26.94 | 27.15 | 372,636 | -0.15(-0.54%) |
Oct 14, 2010 | 27.17 | 27.33 | 27.13 | 27.30 | 506,993 | +0.34(+1.27%) |
Oct 13, 2010 | 26.82 | 27.13 | 26.74 | 26.96 | 419,418 | +0.16(+0.58%) |
Oct 12, 2010 | 26.55 | 26.86 | 26.47 | 26.80 | 716,472 | -0.27(-0.99%) |
Oct 11, 2010 | 27.24 | 27.24 | 26.95 | 27.07 | 341,471 | -0.22(-0.79%) |
Oct 08, 2010 | 27.28 | 27.41 | 26.83 | 27.28 | 602,424 | +0.34(+1.27%) |
Oct 07, 2010 | 27.07 | 27.07 | 26.74 | 26.94 | 299,675 | +0.06(+0.22%) |
Oct 06, 2010 | 26.93 | 26.97 | 26.77 | 26.88 | 571,194 | -0.20(-0.74%) |
Oct 05, 2010 | 26.77 | 27.11 | 26.77 | 27.08 | 713,468 | +0.56(+2.13%) |
Oct 04, 2010 | 26.61 | 26.69 | 26.33 | 26.52 | 426,912 | -0.17(-0.64%) |
Oct 01, 2010 | 26.69 | 26.94 | 26.55 | 26.69 | 939,014 | +0.30(+1.12%) |
Sep 30, 2010 | 26.45 | 26.62 | 26.17 | 26.39 | 608,351 | +0.01(+0.03%) |
Sep 29, 2010 | 26.41 | 26.50 | 26.30 | 26.39 | 408,795 | +0.01(+0.03%) |
Sep 28, 2010 | 26.26 | 26.39 | 26.14 | 26.38 | 749,836 | +0.19(+0.74%) |
Sep 27, 2010 | 26.28 | 26.31 | 26.11 | 26.19 | 392,038 | +0.12(+0.46%) |
Sep 24, 2010 | 25.79 | 26.11 | 25.77 | 26.07 | 458,729 | +0.59(+2.30%) |
Sep 23, 2010 | 25.39 | 25.68 | 25.39 | 25.48 | 497,961 | -0.16(-0.61%) |
Sep 22, 2010 | 25.94 | 25.94 | 25.59 | 25.64 | 642,265 | -0.47(-1.79%) |
Sep 21, 2010 | 25.97 | 26.32 | 25.97 | 26.11 | 736,576 | -0.16(-0.59%) |
Sep 20, 2010 | 26.07 | 26.33 | 25.94 | 26.26 | 454,899 | +0.35(+1.34%) |
Sep 17, 2010 | 25.91 | 26.05 | 25.73 | 25.91 | 705,570 | +0.10(+0.40%) |
Sep 15, 2010 | 25.30 | 25.84 | 25.30 | 25.81 | 686,268 | +0.62(+2.47%) |
Sep 14, 2010 | 25.03 | 25.27 | 24.99 | 25.19 | 290,265 | +0.07(+0.30%) |
Sep 13, 2010 | 25.03 | 25.13 | 24.96 | 25.11 | 366,989 | +0.39(+1.59%) |
Sep 10, 2010 | 24.64 | 24.76 | 24.57 | 24.72 | 395,897 | -0.07(-0.30%) |
Sep 09, 2010 | 24.49 | 24.90 | 24.67 | 24.79 | 402,641 | +0.30(+1.24%) |
Sep 08, 2010 | 24.34 | 24.59 | 24.34 | 24.49 | 429,758 | -0.12(-0.48%) |
Sep 07, 2010 | 24.83 | 24.89 | 24.55 | 24.61 | 664,949 | -0.53(-2.10%) |
Sep 03, 2010 | 25.22 | 25.33 | 25.03 | 25.13 | 544,249 | -0.08(-0.32%) |
Sep 02, 2010 | 25.14 | 25.22 | 24.97 | 25.22 | 513,039 | +0.15(+0.59%) |
Sep 01, 2010 | 24.68 | 25.10 | 24.64 | 25.07 | 714,093 | +0.65(+2.64%) |
Aug 31, 2010 | 24.42 | 24.61 | 24.22 | 24.42 | 18,607 | -0.15(-0.60%) |
Aug 30, 2010 | 24.73 | 24.77 | 24.47 | 24.57 | 834,415 | -0.09(-0.36%) |
Aug 27, 2010 | 24.66 | 24.68 | 24.33 | 24.66 | 1,043,983 | +0.61(+2.53%) |
Aug 26, 2010 | 24.03 | 24.29 | 24.01 | 24.05 | 877,930 | +0.15(+0.62%) |
Aug 25, 2010 | 23.71 | 23.92 | 23.56 | 23.90 | 1,033,341 | -0.23(-0.95%) |
Aug 24, 2010 | 24.30 | 24.30 | 24.02 | 24.13 | 1,620,028 | +0.04(+0.15%) |
Aug 23, 2010 | 24.37 | 24.47 | 24.10 | 24.10 | 821,098 | -0.21(-0.85%) |
Aug 20, 2010 | 24.46 | 24.46 | 24.07 | 24.30 | 390,782 | -0.16(-0.64%) |
Aug 19, 2010 | 24.56 | 24.81 | 24.25 | 24.46 | 1,906,639 | +0.12(+0.49%) |
Aug 18, 2010 | 24.42 | 24.49 | 24.26 | 24.34 | 814,269 | +0.22(+0.92%) |
Aug 17, 2010 | 23.97 | 24.32 | 23.97 | 24.12 | 557,897 | +0.26(+1.09%) |
Aug 16, 2010 | 23.66 | 23.88 | 23.66 | 23.86 | 296,698 | +0.08(+0.34%) |
Aug 13, 2010 | 23.78 | 24.03 | 23.70 | 23.78 | 460,161 | -0.21(-0.90%) |
Aug 12, 2010 | 23.84 | 24.01 | 23.78 | 23.99 | 941,010 | +0.29(+1.22%) |
Aug 11, 2010 | 24.13 | 24.13 | 23.70 | 23.70 | 826,616 | -0.96(-3.88%) |
Aug 10, 2010 | 24.69 | 24.80 | 24.43 | 24.66 | 889,654 | -0.18(-0.72%) |
Aug 09, 2010 | 24.87 | 24.87 | 24.72 | 24.84 | 495,612 | -0.19(-0.74%) |
Aug 06, 2010 | 25.02 | 25.19 | 24.82 | 25.02 | 911,092 | +0.47(+1.90%) |
Aug 05, 2010 | 24.39 | 24.63 | 24.39 | 24.56 | 1,353,517 | +0.17(+0.70%) |
Aug 04, 2010 | 23.95 | 24.44 | 23.95 | 24.39 | 923,090 | +0.11(+0.46%) |
Aug 03, 2010 | 24.30 | 24.44 | 24.13 | 24.27 | 626,846 | -0.15(-0.61%) |