Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.35 | 27.53 | 27.29 | 27.45 | 172,569 | +0.06(+0.20%) |
Oct 28, 2010 | 27.64 | 27.64 | 27.30 | 27.40 | 170,067 | +0.05(+0.17%) |
Oct 27, 2010 | 27.07 | 27.40 | 26.97 | 27.35 | 205,901 | -0.04(-0.14%) |
Oct 25, 2010 | 27.36 | 27.62 | 27.33 | 27.39 | 236,247 | +0.20(+0.73%) |
Oct 22, 2010 | 27.54 | 27.54 | 27.14 | 27.19 | 143,609 | -0.23(-0.84%) |
Oct 21, 2010 | 27.65 | 27.83 | 27.17 | 27.42 | 205,609 | -0.06(-0.23%) |
Oct 20, 2010 | 27.50 | 27.67 | 27.41 | 27.49 | 149,877 | +0.13(+0.46%) |
Oct 19, 2010 | 27.30 | 27.70 | 27.18 | 27.36 | 245,210 | -0.26(-0.94%) |
Oct 18, 2010 | 27.53 | 27.79 | 27.50 | 27.62 | 108,631 | +0.15(+0.55%) |
Oct 15, 2010 | 27.45 | 27.74 | 27.37 | 27.47 | 298,214 | +0.10(+0.38%) |
Oct 14, 2010 | 27.53 | 27.56 | 27.10 | 27.37 | 210,001 | -0.13(-0.46%) |
Oct 13, 2010 | 27.27 | 27.64 | 27.21 | 27.49 | 231,382 | +0.37(+1.37%) |
Oct 12, 2010 | 27.37 | 27.37 | 27.00 | 27.12 | 182,366 | -0.31(-1.12%) |
Oct 11, 2010 | 27.55 | 27.61 | 27.30 | 27.43 | 219,396 | -0.02(-0.09%) |
Oct 08, 2010 | 27.45 | 27.52 | 27.13 | 27.45 | 281,286 | +0.08(+0.29%) |
Oct 07, 2010 | 27.45 | 27.54 | 27.25 | 27.38 | 274,091 | +0.17(+0.61%) |
Oct 06, 2010 | 27.28 | 27.48 | 27.05 | 27.21 | 219,741 | -0.17(-0.61%) |
Oct 05, 2010 | 26.97 | 27.38 | 26.78 | 27.38 | 279,124 | +0.64(+2.39%) |
Oct 04, 2010 | 26.81 | 26.92 | 26.39 | 26.74 | 208,489 | -0.08(-0.29%) |
Oct 01, 2010 | 26.82 | 26.86 | 26.56 | 26.82 | 172,003 | +0.28(+1.06%) |
Sep 30, 2010 | 26.53 | 26.90 | 26.34 | 26.53 | 207,800 | -0.08(-0.32%) |
Sep 29, 2010 | 26.67 | 26.70 | 26.40 | 26.62 | 249,466 | -0.08(-0.30%) |
Sep 28, 2010 | 26.40 | 26.71 | 25.99 | 26.70 | 536 | +0.29(+1.11%) |
Sep 27, 2010 | 26.38 | 26.50 | 26.17 | 26.40 | 147,882 | -0.01(-0.03%) |
Sep 24, 2010 | 26.14 | 26.41 | 25.83 | 26.41 | 256,889 | +0.59(+2.29%) |
Sep 23, 2010 | 25.97 | 26.27 | 25.80 | 25.82 | 2,223 | -0.23(-0.86%) |
Sep 22, 2010 | 25.92 | 26.28 | 25.92 | 26.05 | 187,231 | +0.08(+0.29%) |
Sep 21, 2010 | 26.38 | 26.44 | 25.91 | 25.97 | 234,861 | -0.36(-1.38%) |
Sep 20, 2010 | 25.80 | 26.36 | 25.50 | 26.33 | 310,643 | +0.73(+2.84%) |
Sep 17, 2010 | 25.61 | 25.62 | 25.09 | 25.61 | 381,263 | +0.05(+0.19%) |
Sep 15, 2010 | 25.65 | 25.73 | 25.31 | 25.56 | 145,831 | -0.16(-0.61%) |
Sep 14, 2010 | 25.69 | 25.83 | 25.54 | 25.72 | 112,861 | -0.11(-0.43%) |
Sep 13, 2010 | 25.67 | 25.91 | 25.51 | 25.83 | 225,410 | +0.36(+1.40%) |
Sep 10, 2010 | 25.43 | 25.55 | 25.30 | 25.47 | 142,211 | +0.13(+0.50%) |
Sep 09, 2010 | 25.46 | 25.47 | 25.16 | 25.35 | 101,345 | +0.23(+0.91%) |
Sep 08, 2010 | 25.27 | 25.41 | 25.05 | 25.12 | 172,369 | +0.00(+0.00%) |
Sep 07, 2010 | 25.20 | 25.38 | 25.04 | 25.12 | 1,809 | -0.28(-1.12%) |
Sep 03, 2010 | 25.46 | 25.46 | 25.16 | 25.40 | 187,549 | +0.26(+1.04%) |
Sep 02, 2010 | 25.61 | 25.61 | 25.03 | 25.14 | 900 | -0.32(-1.27%) |
Sep 01, 2010 | 25.25 | 25.58 | 25.02 | 25.46 | 274,339 | +0.55(+2.19%) |
Aug 31, 2010 | 24.89 | 25.13 | 24.50 | 24.92 | 1,392 | +0.06(+0.25%) |
Aug 30, 2010 | 25.27 | 25.50 | 24.86 | 24.86 | 250,317 | -0.43(-1.69%) |
Aug 27, 2010 | 25.28 | 25.34 | 24.39 | 25.28 | 255,212 | +0.70(+2.86%) |
Aug 26, 2010 | 24.69 | 25.07 | 24.45 | 24.58 | 1,520 | +0.01(+0.03%) |
Aug 25, 2010 | 23.78 | 24.64 | 23.78 | 24.57 | 1,254 | +0.60(+2.50%) |
Aug 24, 2010 | 23.94 | 24.26 | 23.87 | 23.97 | 5,098 | -0.28(-1.14%) |
Aug 23, 2010 | 24.46 | 24.73 | 24.22 | 24.25 | 162,319 | -0.09(-0.36%) |
Aug 20, 2010 | 24.16 | 24.38 | 23.80 | 24.34 | 217,713 | +0.02(+0.10%) |
Aug 19, 2010 | 24.97 | 24.97 | 24.17 | 24.31 | 4,381 | -0.81(-3.24%) |
Aug 18, 2010 | 25.13 | 25.31 | 24.91 | 25.12 | 19,673 | +0.00(+0.00%) |
Aug 17, 2010 | 24.97 | 25.35 | 24.88 | 25.12 | 3,025 | +0.39(+1.56%) |
Aug 16, 2010 | 24.56 | 24.84 | 24.29 | 24.74 | 151,275 | +0.06(+0.22%) |
Aug 13, 2010 | 24.68 | 25.01 | 24.64 | 24.68 | 151,689 | -0.26(-1.04%) |
Aug 12, 2010 | 24.59 | 25.10 | 24.59 | 24.94 | 302,512 | -0.21(-0.82%) |
Aug 11, 2010 | 25.56 | 25.64 | 25.09 | 25.15 | 283,877 | -0.83(-3.19%) |
Aug 10, 2010 | 26.14 | 26.42 | 25.73 | 25.98 | 274,677 | -0.45(-1.70%) |
Aug 09, 2010 | 26.33 | 26.64 | 26.18 | 26.43 | 248,167 | +0.43(+1.67%) |
Aug 06, 2010 | 25.99 | 26.19 | 25.43 | 25.99 | 176,259 | -0.21(-0.78%) |
Aug 05, 2010 | 26.40 | 26.56 | 26.15 | 26.20 | 172,495 | -0.36(-1.37%) |
Aug 04, 2010 | 26.14 | 26.59 | 26.11 | 26.56 | 210,304 | +0.51(+1.97%) |
Aug 03, 2010 | 26.06 | 26.40 | 25.88 | 26.05 | 118,154 | -0.08(-0.30%) |