Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.02 | 28.30 | 27.78 | 27.96 | 575,697 | -0.08(-0.29%) |
Oct 28, 2010 | 29.87 | 29.87 | 27.71 | 28.04 | 444,011 | -1.66(-5.59%) |
Oct 27, 2010 | 29.80 | 30.00 | 29.15 | 29.70 | 287,176 | -3.57(-10.73%) |
Oct 25, 2010 | 33.43 | 33.78 | 33.18 | 33.27 | 124,099 | +0.04(+0.12%) |
Oct 22, 2010 | 32.95 | 33.80 | 32.81 | 33.23 | 135,528 | +0.43(+1.31%) |
Oct 21, 2010 | 33.07 | 33.50 | 32.50 | 32.80 | 101,794 | -0.10(-0.30%) |
Oct 20, 2010 | 32.35 | 33.10 | 32.35 | 32.90 | 61,322 | +0.72(+2.24%) |
Oct 19, 2010 | 32.66 | 33.16 | 31.86 | 32.18 | 122,167 | -0.87(-2.63%) |
Oct 18, 2010 | 31.97 | 33.16 | 31.97 | 33.05 | 94,075 | +1.14(+3.57%) |
Oct 15, 2010 | 32.08 | 32.76 | 31.42 | 31.91 | 337,517 | +0.10(+0.31%) |
Oct 14, 2010 | 31.75 | 31.97 | 29.74 | 31.81 | 523,218 | -2.16(-6.36%) |
Oct 13, 2010 | 33.52 | 34.51 | 33.48 | 33.97 | 202,057 | +0.43(+1.28%) |
Oct 12, 2010 | 33.56 | 33.89 | 33.32 | 33.54 | 183,439 | +0.04(+0.12%) |
Oct 11, 2010 | 32.80 | 33.86 | 32.80 | 33.50 | 175,905 | +0.75(+2.29%) |
Oct 08, 2010 | 32.85 | 33.10 | 32.58 | 32.75 | 222,384 | -0.08(-0.24%) |
Oct 07, 2010 | 32.99 | 33.65 | 32.72 | 32.83 | 248,461 | +0.04(+0.12%) |
Oct 06, 2010 | 32.66 | 33.07 | 32.41 | 32.79 | 143,417 | -0.07(-0.21%) |
Oct 05, 2010 | 32.53 | 33.13 | 32.44 | 32.86 | 266,402 | +0.65(+2.02%) |
Oct 04, 2010 | 33.09 | 33.30 | 31.90 | 32.21 | 132,575 | -1.09(-3.27%) |
Oct 01, 2010 | 33.13 | 33.50 | 32.42 | 33.30 | 140,226 | +0.44(+1.34%) |
Sep 30, 2010 | 32.66 | 33.31 | 32.15 | 32.86 | 181,030 | +0.45(+1.39%) |
Sep 29, 2010 | 32.29 | 32.62 | 31.86 | 32.41 | 130,503 | +0.11(+0.34%) |
Sep 28, 2010 | 32.02 | 32.38 | 31.17 | 32.30 | 162,693 | +0.41(+1.29%) |
Sep 27, 2010 | 32.20 | 32.43 | 31.16 | 31.89 | 208,500 | -0.19(-0.59%) |
Sep 24, 2010 | 31.72 | 32.45 | 31.23 | 32.08 | 169,004 | +0.64(+2.04%) |
Sep 23, 2010 | 31.00 | 32.67 | 30.57 | 31.44 | 290,797 | +0.27(+0.87%) |
Sep 22, 2010 | 30.44 | 31.88 | 30.29 | 31.17 | 455,315 | +0.77(+2.53%) |
Sep 21, 2010 | 30.21 | 30.79 | 30.16 | 30.40 | 215,914 | +0.09(+0.30%) |
Sep 20, 2010 | 29.70 | 30.35 | 29.66 | 30.31 | 170,067 | +0.67(+2.26%) |
Sep 17, 2010 | 29.34 | 30.38 | 28.86 | 29.64 | 369,040 | +1.68(+6.01%) |
Sep 15, 2010 | 27.86 | 28.13 | 27.55 | 27.96 | 121,193 | +0.13(+0.47%) |
Sep 14, 2010 | 28.11 | 28.27 | 27.72 | 27.83 | 157,613 | -0.28(-1.00%) |
Sep 13, 2010 | 27.15 | 28.19 | 26.86 | 28.11 | 216,711 | +1.16(+4.30%) |
Sep 10, 2010 | 27.02 | 27.38 | 26.70 | 26.95 | 101,871 | -0.16(-0.59%) |
Sep 09, 2010 | 26.73 | 27.15 | 26.40 | 27.11 | 143,027 | +0.61(+2.30%) |
Sep 08, 2010 | 26.05 | 26.75 | 26.00 | 26.50 | 279,094 | +0.29(+1.11%) |
Sep 07, 2010 | 26.40 | 26.66 | 26.00 | 26.21 | 145,219 | -0.20(-0.76%) |
Sep 03, 2010 | 26.51 | 26.83 | 26.09 | 26.41 | 98,042 | +0.08(+0.30%) |
Sep 02, 2010 | 25.46 | 26.40 | 25.21 | 26.33 | 148,766 | +0.75(+2.93%) |
Sep 01, 2010 | 25.09 | 25.64 | 25.00 | 25.58 | 112,798 | +0.73(+2.94%) |
Aug 31, 2010 | 24.97 | 24.97 | 24.60 | 24.85 | 256,188 | -0.06(-0.24%) |
Aug 30, 2010 | 24.79 | 25.40 | 24.76 | 24.91 | 134,645 | +0.01(+0.04%) |
Aug 27, 2010 | 25.65 | 25.78 | 24.81 | 24.90 | 220,765 | -0.66(-2.58%) |
Aug 26, 2010 | 24.79 | 26.01 | 24.57 | 25.56 | 221,695 | +0.87(+3.52%) |
Aug 25, 2010 | 24.50 | 24.92 | 24.15 | 24.69 | 247,701 | +0.02(+0.08%) |
Aug 24, 2010 | 24.60 | 25.31 | 24.51 | 24.67 | 273,014 | -0.14(-0.56%) |
Aug 23, 2010 | 25.03 | 25.25 | 24.76 | 24.81 | 234,370 | -0.14(-0.56%) |
Aug 20, 2010 | 25.06 | 25.30 | 24.35 | 24.95 | 195,587 | -0.09(-0.36%) |
Aug 19, 2010 | 25.32 | 25.32 | 24.75 | 25.04 | 242,448 | -0.25(-0.99%) |
Aug 18, 2010 | 24.55 | 25.75 | 24.55 | 25.29 | 271,785 | +0.73(+2.97%) |
Aug 17, 2010 | 25.09 | 25.29 | 24.41 | 24.56 | 407,829 | -0.36(-1.44%) |
Aug 16, 2010 | 23.84 | 25.00 | 23.84 | 24.92 | 652,037 | +0.22(+0.89%) |
Aug 13, 2010 | 25.51 | 25.93 | 24.54 | 24.70 | 585,428 | -0.93(-3.63%) |
Aug 12, 2010 | 26.35 | 26.65 | 25.51 | 25.63 | 464,826 | -0.94(-3.54%) |
Aug 11, 2010 | 27.26 | 27.79 | 26.48 | 26.57 | 863,891 | -1.02(-3.70%) |
Aug 10, 2010 | 27.48 | 28.10 | 26.21 | 27.59 | 992,437 | -0.12(-0.43%) |
Aug 09, 2010 | 29.20 | 29.25 | 27.51 | 27.71 | 961,543 | -1.25(-4.32%) |
Aug 06, 2010 | 29.50 | 31.60 | 28.50 | 28.96 | 6,129,565 | -13.71(-32.13%) |
Aug 05, 2010 | 44.41 | 44.48 | 42.16 | 42.67 | 967,400 | -2.12(-4.73%) |
Aug 04, 2010 | 44.61 | 44.84 | 44.25 | 44.79 | 173,230 | +0.16(+0.36%) |
Aug 03, 2010 | 44.59 | 45.07 | 43.94 | 44.63 | 123,797 | -0.15(-0.33%) |