Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.28 | 26.87 | 25.79 | 26.62 | 102,035 | +0.34(+1.29%) |
Oct 28, 2010 | 27.37 | 27.45 | 25.84 | 26.28 | 69,700 | -0.65(-2.42%) |
Oct 27, 2010 | 27.05 | 27.13 | 26.53 | 26.93 | 43,371 | -0.39(-1.44%) |
Oct 25, 2010 | 27.65 | 27.87 | 27.22 | 27.33 | 37,412 | -0.06(-0.24%) |
Oct 22, 2010 | 27.33 | 27.46 | 27.12 | 27.39 | 24,964 | +0.15(+0.56%) |
Oct 21, 2010 | 27.62 | 27.72 | 26.90 | 27.24 | 62,245 | -0.17(-0.62%) |
Oct 20, 2010 | 27.62 | 27.63 | 27.31 | 27.41 | 30,938 | -0.01(-0.03%) |
Oct 19, 2010 | 27.41 | 27.95 | 27.16 | 27.41 | 50,341 | -0.37(-1.33%) |
Oct 18, 2010 | 27.54 | 27.95 | 27.41 | 27.78 | 23,510 | +0.36(+1.32%) |
Oct 15, 2010 | 27.77 | 27.87 | 27.29 | 27.42 | 89,967 | -0.19(-0.70%) |
Oct 14, 2010 | 27.50 | 27.66 | 27.29 | 27.62 | 47,359 | +0.00(+0.00%) |
Oct 13, 2010 | 27.04 | 27.74 | 26.90 | 27.62 | 245,495 | +0.60(+2.23%) |
Oct 12, 2010 | 26.88 | 27.07 | 26.37 | 27.01 | 24,075 | +0.02(+0.06%) |
Oct 11, 2010 | 27.13 | 27.34 | 26.96 | 27.00 | 30,526 | -0.38(-1.38%) |
Oct 08, 2010 | 26.99 | 27.49 | 26.76 | 27.37 | 27,014 | +0.41(+1.52%) |
Oct 07, 2010 | 27.33 | 27.37 | 26.96 | 26.96 | 30,737 | -0.19(-0.68%) |
Oct 06, 2010 | 27.16 | 27.37 | 26.92 | 27.15 | 76,572 | -0.09(-0.32%) |
Oct 05, 2010 | 26.81 | 27.25 | 26.64 | 27.24 | 42,024 | +0.76(+2.89%) |
Oct 04, 2010 | 26.77 | 26.77 | 26.26 | 26.47 | 36,267 | -0.29(-1.08%) |
Oct 01, 2010 | 26.88 | 26.90 | 26.40 | 26.76 | 55,012 | +0.14(+0.51%) |
Sep 30, 2010 | 26.63 | 26.96 | 26.43 | 26.63 | 56,606 | +0.04(+0.15%) |
Sep 29, 2010 | 26.26 | 26.71 | 26.26 | 26.59 | 104,646 | +0.17(+0.64%) |
Sep 28, 2010 | 26.74 | 26.74 | 25.86 | 26.42 | 96,219 | -0.19(-0.70%) |
Sep 27, 2010 | 26.69 | 26.70 | 26.28 | 26.60 | 19,141 | -0.01(-0.03%) |
Sep 24, 2010 | 26.01 | 26.69 | 26.01 | 26.61 | 37,615 | +0.96(+3.73%) |
Sep 23, 2010 | 25.88 | 26.24 | 25.53 | 25.65 | 39,457 | -0.47(-1.79%) |
Sep 22, 2010 | 26.33 | 26.61 | 26.01 | 26.12 | 50,731 | -0.22(-0.83%) |
Sep 21, 2010 | 26.46 | 26.80 | 26.25 | 26.34 | 68,620 | -0.17(-0.64%) |
Sep 20, 2010 | 25.88 | 26.56 | 25.76 | 26.50 | 51,673 | +0.60(+2.33%) |
Sep 17, 2010 | 25.80 | 26.09 | 25.46 | 25.90 | 90,726 | -0.03(-0.12%) |
Sep 15, 2010 | 25.80 | 26.12 | 25.58 | 25.93 | 57,865 | +0.03(+0.12%) |
Sep 14, 2010 | 25.80 | 26.06 | 25.73 | 25.90 | 53,940 | +0.11(+0.44%) |
Sep 13, 2010 | 25.53 | 25.87 | 25.46 | 25.79 | 97,980 | +0.38(+1.49%) |
Sep 10, 2010 | 25.22 | 25.57 | 25.14 | 25.41 | 62,132 | -0.06(-0.22%) |
Sep 09, 2010 | 25.78 | 25.78 | 25.38 | 25.47 | 42,567 | +0.06(+0.25%) |
Sep 08, 2010 | 25.31 | 25.47 | 25.21 | 25.40 | 39,280 | +0.20(+0.80%) |
Sep 07, 2010 | 25.71 | 25.71 | 25.10 | 25.20 | 42,470 | -0.52(-2.00%) |
Sep 03, 2010 | 25.68 | 25.79 | 25.39 | 25.72 | 52,529 | +0.37(+1.46%) |
Sep 02, 2010 | 25.48 | 25.72 | 25.09 | 25.35 | 70,265 | -0.27(-1.04%) |
Sep 01, 2010 | 25.06 | 25.63 | 25.04 | 25.61 | 79,978 | +0.91(+3.68%) |
Aug 31, 2010 | 24.52 | 24.77 | 24.11 | 24.70 | 188,088 | +0.16(+0.66%) |
Aug 30, 2010 | 24.70 | 25.28 | 24.51 | 24.54 | 109,501 | -0.30(-1.20%) |
Aug 27, 2010 | 24.28 | 24.90 | 23.93 | 24.84 | 91,609 | +0.85(+3.56%) |
Aug 26, 2010 | 23.82 | 24.16 | 23.78 | 23.99 | 55,518 | +0.18(+0.74%) |
Aug 25, 2010 | 23.32 | 23.87 | 23.04 | 23.81 | 48,672 | +0.35(+1.51%) |
Aug 24, 2010 | 23.08 | 23.70 | 23.05 | 23.45 | 61,037 | +0.03(+0.14%) |
Aug 23, 2010 | 23.86 | 23.95 | 23.38 | 23.42 | 78,525 | -0.39(-1.66%) |
Aug 20, 2010 | 23.77 | 23.92 | 23.33 | 23.82 | 95,808 | -0.10(-0.40%) |
Aug 19, 2010 | 24.84 | 24.94 | 23.91 | 23.91 | 102,177 | -1.04(-4.16%) |
Aug 18, 2010 | 24.94 | 25.39 | 24.71 | 24.95 | 68,787 | -0.02(-0.10%) |
Aug 17, 2010 | 24.65 | 25.16 | 24.57 | 24.98 | 66,811 | +0.63(+2.58%) |
Aug 16, 2010 | 24.25 | 24.52 | 24.10 | 24.35 | 66,713 | -0.08(-0.33%) |
Aug 13, 2010 | 24.62 | 24.97 | 24.36 | 24.43 | 83,800 | -0.31(-1.27%) |
Aug 12, 2010 | 24.54 | 24.91 | 24.50 | 24.74 | 51,584 | -0.23(-0.93%) |
Aug 11, 2010 | 25.02 | 25.07 | 24.18 | 24.98 | 119,629 | -0.49(-1.93%) |
Aug 10, 2010 | 25.34 | 25.72 | 24.98 | 25.47 | 88,642 | -0.19(-0.72%) |
Aug 09, 2010 | 25.21 | 25.76 | 25.03 | 25.65 | 61,932 | +0.46(+1.82%) |
Aug 06, 2010 | 25.14 | 25.42 | 24.78 | 25.19 | 46,220 | -0.31(-1.20%) |
Aug 05, 2010 | 25.76 | 25.91 | 25.47 | 25.50 | 69,666 | -0.47(-1.83%) |
Aug 04, 2010 | 25.89 | 26.15 | 25.74 | 25.97 | 62,058 | +0.13(+0.50%) |
Aug 03, 2010 | 25.93 | 26.46 | 25.81 | 25.84 | 70,303 | -0.14(-0.53%) |