Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.49 | 26.83 | 26.22 | 26.44 | 7,081,946 | -0.14(-0.54%) |
Oct 28, 2010 | 28.05 | 28.25 | 26.24 | 26.58 | 26,482,750 | -3.69(-12.19%) |
Oct 27, 2010 | 30.08 | 30.30 | 29.62 | 30.27 | 2,232,896 | -0.48(-1.57%) |
Oct 25, 2010 | 30.49 | 30.92 | 30.47 | 30.75 | 3,901,495 | +0.57(+1.88%) |
Oct 22, 2010 | 30.05 | 30.24 | 29.75 | 30.18 | 2,318,196 | +0.23(+0.76%) |
Oct 21, 2010 | 29.97 | 30.18 | 29.66 | 29.96 | 2,368,402 | +0.22(+0.75%) |
Oct 20, 2010 | 29.60 | 30.07 | 29.45 | 29.73 | 1,974,698 | +0.23(+0.77%) |
Oct 19, 2010 | 29.78 | 29.95 | 29.32 | 29.51 | 1,761,849 | -0.82(-2.69%) |
Oct 18, 2010 | 30.12 | 30.39 | 30.07 | 30.32 | 1,360,512 | +0.25(+0.84%) |
Oct 15, 2010 | 30.26 | 30.39 | 29.60 | 30.07 | 1,609,461 | +0.02(+0.08%) |
Oct 14, 2010 | 30.22 | 30.39 | 29.85 | 30.05 | 1,305,399 | -0.19(-0.62%) |
Oct 13, 2010 | 29.77 | 30.52 | 29.77 | 30.23 | 2,253,808 | +0.53(+1.78%) |
Oct 12, 2010 | 29.74 | 29.85 | 29.01 | 29.71 | 2,348,001 | -0.20(-0.68%) |
Oct 11, 2010 | 30.00 | 30.22 | 29.85 | 29.91 | 1,567,929 | -0.09(-0.31%) |
Oct 08, 2010 | 30.00 | 30.26 | 29.40 | 30.00 | 3,497,086 | +0.59(+1.99%) |
Oct 07, 2010 | 29.50 | 29.61 | 29.23 | 29.41 | 2,245,372 | +0.12(+0.41%) |
Oct 06, 2010 | 29.37 | 29.48 | 29.06 | 29.30 | 1,751,026 | -0.08(-0.26%) |
Oct 05, 2010 | 29.08 | 29.47 | 28.94 | 29.37 | 3,581,708 | +0.67(+2.33%) |
Oct 04, 2010 | 29.20 | 29.21 | 28.53 | 28.70 | 2,081,677 | -0.53(-1.80%) |
Oct 01, 2010 | 29.23 | 29.43 | 28.81 | 29.23 | 2,502,523 | +0.30(+1.05%) |
Sep 30, 2010 | 28.92 | 29.34 | 28.54 | 28.93 | 3,253,489 | +0.06(+0.20%) |
Sep 29, 2010 | 28.34 | 29.05 | 28.22 | 28.87 | 4,314,226 | +0.54(+1.92%) |
Sep 28, 2010 | 28.34 | 28.40 | 27.60 | 28.33 | 1,461,642 | +0.11(+0.40%) |
Sep 27, 2010 | 28.28 | 28.65 | 28.15 | 28.21 | 1,863,331 | -0.03(-0.12%) |
Sep 24, 2010 | 27.61 | 28.44 | 27.61 | 28.25 | 3,047,344 | +1.04(+3.81%) |
Sep 23, 2010 | 27.76 | 27.76 | 27.10 | 27.21 | 2,143,757 | -0.84(-2.99%) |
Sep 22, 2010 | 28.10 | 28.29 | 27.98 | 28.05 | 2,981,317 | +0.02(+0.08%) |
Sep 21, 2010 | 28.08 | 28.41 | 27.91 | 28.03 | 2,999,661 | -0.08(-0.30%) |
Sep 20, 2010 | 27.51 | 28.17 | 27.40 | 28.11 | 2,402,945 | +0.71(+2.60%) |
Sep 17, 2010 | 27.40 | 27.48 | 27.10 | 27.40 | 2,074,028 | +0.16(+0.58%) |
Sep 15, 2010 | 27.11 | 27.29 | 26.93 | 27.24 | 1,982,701 | -0.14(-0.50%) |
Sep 14, 2010 | 27.48 | 27.57 | 27.32 | 27.38 | 2,356,134 | -0.29(-1.05%) |
Sep 13, 2010 | 27.23 | 27.72 | 27.03 | 27.67 | 3,053,933 | +0.71(+2.64%) |
Sep 10, 2010 | 26.12 | 27.03 | 26.08 | 26.96 | 3,973,508 | +0.86(+3.31%) |
Sep 09, 2010 | 26.20 | 26.20 | 25.81 | 26.09 | 1,927,465 | +0.27(+1.06%) |
Sep 08, 2010 | 25.64 | 26.09 | 25.62 | 25.82 | 1,653,734 | +0.30(+1.16%) |
Sep 07, 2010 | 25.74 | 25.75 | 25.44 | 25.52 | 1,797,782 | -0.44(-1.71%) |
Sep 03, 2010 | 25.96 | 26.23 | 25.63 | 25.97 | 2,114,751 | +0.40(+1.57%) |
Sep 02, 2010 | 25.01 | 25.61 | 24.84 | 25.56 | 2,356,305 | +0.74(+2.98%) |
Sep 01, 2010 | 23.89 | 24.87 | 23.89 | 24.82 | 3,025,052 | +1.26(+5.36%) |
Aug 31, 2010 | 23.55 | 24.03 | 23.47 | 23.56 | 14,793 | -0.26(-1.08%) |
Aug 30, 2010 | 24.06 | 24.13 | 23.75 | 23.82 | 2,113,651 | -0.49(-2.00%) |
Aug 27, 2010 | 24.30 | 24.32 | 23.45 | 24.30 | 2,431,598 | +0.03(+0.11%) |
Aug 26, 2010 | 24.28 | 24.40 | 23.57 | 24.28 | 2,003,502 | +0.46(+1.94%) |
Aug 25, 2010 | 23.39 | 23.92 | 23.14 | 23.82 | 758 | +0.09(+0.40%) |
Aug 24, 2010 | 24.15 | 24.16 | 23.66 | 23.72 | 5,388,489 | -0.91(-3.70%) |
Aug 23, 2010 | 25.33 | 25.39 | 24.61 | 24.63 | 1,577,879 | -0.49(-1.94%) |
Aug 20, 2010 | 25.18 | 25.31 | 25.02 | 25.12 | 1,995,734 | -0.28(-1.10%) |
Aug 19, 2010 | 26.00 | 26.16 | 25.24 | 25.40 | 2,838,882 | -0.71(-2.74%) |
Aug 18, 2010 | 26.36 | 26.38 | 26.08 | 26.12 | 2,368,435 | -0.30(-1.12%) |
Aug 17, 2010 | 25.73 | 26.65 | 25.69 | 26.41 | 2,569,198 | +1.05(+4.13%) |
Aug 16, 2010 | 25.21 | 25.54 | 24.95 | 25.36 | 2,880,875 | -0.00(-0.01%) |
Aug 13, 2010 | 25.37 | 25.54 | 25.16 | 25.37 | 2,029,701 | -0.11(-0.45%) |
Aug 12, 2010 | 24.84 | 25.63 | 24.84 | 25.48 | 1,772,300 | -0.08(-0.33%) |
Aug 11, 2010 | 25.64 | 25.96 | 25.45 | 25.56 | 3,888,151 | -0.84(-3.17%) |
Aug 10, 2010 | 26.64 | 26.67 | 26.08 | 26.40 | 2,977,080 | -0.58(-2.16%) |
Aug 09, 2010 | 27.50 | 27.56 | 26.67 | 26.98 | 2,908,019 | -0.04(-0.15%) |
Aug 06, 2010 | 27.02 | 27.24 | 26.58 | 27.02 | 2,309,046 | -0.32(-1.18%) |
Aug 05, 2010 | 27.17 | 27.53 | 26.99 | 27.34 | 1,750,273 | -0.03(-0.13%) |
Aug 04, 2010 | 26.91 | 27.47 | 26.81 | 27.38 | 3,793 | +0.62(+2.31%) |
Aug 03, 2010 | 26.88 | 26.88 | 26.36 | 26.76 | 2,676,972 | -0.14(-0.54%) |