Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.31 | 32.83 | 32.19 | 32.76 | 64,292 | +0.36(+1.11%) |
Oct 28, 2010 | 32.60 | 32.62 | 32.02 | 32.40 | 89,587 | +0.02(+0.06%) |
Oct 27, 2010 | 33.07 | 33.07 | 32.00 | 32.38 | 92,265 | -0.25(-0.77%) |
Oct 25, 2010 | 32.63 | 32.92 | 32.10 | 32.63 | 193,108 | +0.07(+0.21%) |
Oct 22, 2010 | 32.55 | 32.94 | 32.35 | 32.56 | 113,532 | +0.03(+0.09%) |
Oct 21, 2010 | 33.59 | 34.05 | 32.33 | 32.53 | 159,965 | -0.80(-2.40%) |
Oct 20, 2010 | 33.32 | 33.58 | 33.09 | 33.33 | 105,638 | +0.22(+0.66%) |
Oct 19, 2010 | 33.06 | 34.08 | 32.85 | 33.11 | 203,859 | -0.53(-1.58%) |
Oct 18, 2010 | 33.77 | 34.10 | 33.44 | 33.64 | 75,379 | -0.13(-0.38%) |
Oct 15, 2010 | 32.96 | 33.89 | 32.66 | 33.77 | 237,182 | +1.09(+3.34%) |
Oct 14, 2010 | 33.22 | 33.30 | 32.36 | 32.68 | 110,626 | -0.50(-1.51%) |
Oct 13, 2010 | 33.19 | 33.48 | 32.96 | 33.18 | 179,924 | +0.14(+0.42%) |
Oct 12, 2010 | 32.76 | 33.22 | 32.60 | 33.04 | 178,650 | +0.28(+0.85%) |
Oct 11, 2010 | 31.98 | 32.85 | 31.81 | 32.76 | 185,325 | +0.85(+2.66%) |
Oct 08, 2010 | 31.91 | 32.24 | 31.09 | 31.91 | 162,991 | +0.61(+1.95%) |
Oct 07, 2010 | 30.85 | 31.40 | 30.66 | 31.30 | 476 | +0.61(+1.99%) |
Oct 06, 2010 | 31.03 | 31.16 | 30.62 | 30.69 | 213,599 | -0.50(-1.60%) |
Oct 05, 2010 | 30.56 | 31.29 | 30.25 | 31.19 | 192,440 | +1.04(+3.45%) |
Oct 04, 2010 | 30.25 | 30.53 | 29.97 | 30.15 | 233,218 | -0.28(-0.92%) |
Oct 01, 2010 | 30.43 | 30.45 | 29.62 | 30.43 | 178,607 | +0.55(+1.83%) |
Sep 30, 2010 | 29.88 | 30.11 | 29.41 | 29.88 | 184,131 | +0.03(+0.11%) |
Sep 29, 2010 | 29.92 | 30.71 | 29.82 | 29.85 | 218,458 | -0.25(-0.83%) |
Sep 28, 2010 | 29.96 | 30.19 | 29.10 | 30.10 | 224 | +0.28(+0.94%) |
Sep 27, 2010 | 29.05 | 30.11 | 28.85 | 29.82 | 164,035 | +0.84(+2.90%) |
Sep 24, 2010 | 28.46 | 28.99 | 28.05 | 28.98 | 137,446 | +0.94(+3.35%) |
Sep 23, 2010 | 28.04 | 28.59 | 27.70 | 28.04 | 26,114 | +0.16(+0.58%) |
Sep 22, 2010 | 28.49 | 28.66 | 27.75 | 27.88 | 159,264 | -0.80(-2.79%) |
Sep 21, 2010 | 29.05 | 29.05 | 28.31 | 28.68 | 159,329 | -0.45(-1.54%) |
Sep 20, 2010 | 28.76 | 29.26 | 28.42 | 29.13 | 174,111 | +0.40(+1.39%) |
Sep 17, 2010 | 28.73 | 28.97 | 27.33 | 28.73 | 227,035 | +0.09(+0.31%) |
Sep 15, 2010 | 28.07 | 28.95 | 28.06 | 28.64 | 164,035 | +0.44(+1.56%) |
Sep 14, 2010 | 27.49 | 28.39 | 27.30 | 28.20 | 167,859 | +0.72(+2.62%) |
Sep 13, 2010 | 26.95 | 28.42 | 26.95 | 27.48 | 251,570 | +0.78(+2.92%) |
Sep 10, 2010 | 27.43 | 27.59 | 26.40 | 26.70 | 210,876 | -0.56(-2.05%) |
Sep 09, 2010 | 26.96 | 27.53 | 26.70 | 27.26 | 169,932 | +0.66(+2.48%) |
Sep 08, 2010 | 26.28 | 26.84 | 26.03 | 26.60 | 90,324 | +0.31(+1.18%) |
Sep 07, 2010 | 27.13 | 27.13 | 26.14 | 26.29 | 757 | -0.99(-3.63%) |
Sep 03, 2010 | 27.76 | 27.96 | 27.03 | 27.28 | 184,184 | -0.10(-0.37%) |
Sep 02, 2010 | 26.96 | 27.73 | 26.65 | 27.38 | 377 | +0.37(+1.37%) |
Sep 01, 2010 | 25.64 | 28.12 | 25.51 | 27.01 | 367,714 | +1.60(+6.30%) |
Aug 31, 2010 | 25.41 | 25.98 | 24.99 | 25.41 | 700 | +0.00(+0.00%) |
Aug 30, 2010 | 26.17 | 26.38 | 25.25 | 25.41 | 136,668 | -0.80(-3.05%) |
Aug 27, 2010 | 25.17 | 26.40 | 25.00 | 26.21 | 176,029 | +0.91(+3.60%) |
Aug 26, 2010 | 25.82 | 26.04 | 25.08 | 25.30 | 531 | -0.47(-1.82%) |
Aug 25, 2010 | 25.09 | 25.87 | 24.98 | 25.77 | 525 | +0.44(+1.74%) |
Aug 24, 2010 | 25.25 | 25.52 | 24.49 | 25.33 | 2,135 | -0.19(-0.74%) |
Aug 23, 2010 | 26.02 | 26.55 | 24.98 | 25.52 | 192,863 | -0.41(-1.58%) |
Aug 20, 2010 | 25.51 | 25.98 | 25.28 | 25.93 | 232,490 | +0.20(+0.78%) |
Aug 19, 2010 | 25.82 | 26.11 | 25.40 | 25.73 | 794 | -0.18(-0.69%) |
Aug 18, 2010 | 25.35 | 26.19 | 25.01 | 25.91 | 8,286 | +0.60(+2.37%) |
Aug 17, 2010 | 25.34 | 25.59 | 24.92 | 25.31 | 1,267 | +0.23(+0.92%) |
Aug 16, 2010 | 24.65 | 25.57 | 24.51 | 25.08 | 111,371 | +0.24(+0.97%) |
Aug 13, 2010 | 24.84 | 25.54 | 24.81 | 24.84 | 120,983 | -0.86(-3.35%) |
Aug 12, 2010 | 25.15 | 25.81 | 24.91 | 25.70 | 167,252 | +0.08(+0.31%) |
Aug 11, 2010 | 26.54 | 26.60 | 25.41 | 25.62 | 2,300 | -1.54(-5.67%) |
Aug 10, 2010 | 27.06 | 27.56 | 26.35 | 27.16 | 981 | -0.22(-0.80%) |
Aug 09, 2010 | 26.70 | 27.51 | 26.65 | 27.38 | 174,098 | +0.77(+2.89%) |
Aug 06, 2010 | 26.61 | 26.71 | 25.66 | 26.61 | 121,249 | -0.15(-0.56%) |
Aug 05, 2010 | 27.00 | 27.28 | 26.70 | 26.76 | 212,098 | -0.46(-1.69%) |
Aug 04, 2010 | 27.17 | 27.57 | 27.00 | 27.22 | 149,597 | +0.10(+0.37%) |
Aug 03, 2010 | 27.92 | 27.92 | 26.86 | 27.12 | 179,444 | -0.98(-3.49%) |