Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.65 | 26.80 | 26.59 | 26.75 | 124,488 | +0.08(+0.30%) |
Oct 28, 2010 | 26.88 | 26.91 | 26.49 | 26.67 | 57,080 | -0.07(-0.27%) |
Oct 27, 2010 | 26.64 | 26.81 | 26.45 | 26.74 | 72,077 | -0.26(-0.95%) |
Oct 25, 2010 | 27.01 | 27.27 | 26.99 | 27.00 | 52,397 | +0.11(+0.42%) |
Oct 22, 2010 | 26.91 | 26.91 | 26.73 | 26.89 | 44,871 | +0.03(+0.10%) |
Oct 21, 2010 | 26.68 | 27.02 | 26.63 | 26.86 | 87,814 | +0.17(+0.64%) |
Oct 20, 2010 | 26.42 | 26.78 | 26.38 | 26.69 | 65,981 | +0.35(+1.33%) |
Oct 19, 2010 | 26.44 | 26.57 | 26.18 | 26.34 | 96,907 | -0.40(-1.49%) |
Oct 18, 2010 | 26.71 | 26.76 | 26.63 | 26.74 | 55,351 | +0.05(+0.18%) |
Oct 15, 2010 | 27.07 | 27.07 | 26.54 | 26.69 | 66,668 | -0.16(-0.58%) |
Oct 14, 2010 | 26.89 | 26.97 | 26.67 | 26.85 | 67,230 | -0.11(-0.42%) |
Oct 13, 2010 | 26.83 | 27.11 | 26.73 | 26.96 | 91,112 | +0.36(+1.36%) |
Oct 12, 2010 | 26.55 | 26.64 | 26.22 | 26.59 | 60,028 | +0.01(+0.05%) |
Oct 11, 2010 | 26.62 | 26.80 | 26.52 | 26.58 | 50,665 | -0.03(-0.12%) |
Oct 08, 2010 | 26.61 | 26.70 | 26.38 | 26.61 | 84,403 | +0.20(+0.76%) |
Oct 07, 2010 | 26.57 | 26.57 | 26.25 | 26.41 | 68,850 | -0.01(-0.03%) |
Oct 06, 2010 | 26.30 | 26.49 | 26.26 | 26.42 | 86,498 | +0.12(+0.44%) |
Oct 05, 2010 | 25.92 | 26.37 | 25.87 | 26.30 | 88,392 | +0.65(+2.52%) |
Oct 04, 2010 | 25.87 | 26.03 | 25.53 | 25.66 | 70,765 | -0.30(-1.16%) |
Oct 01, 2010 | 25.96 | 26.18 | 25.86 | 25.96 | 393,387 | +0.07(+0.26%) |
Sep 30, 2010 | 26.11 | 26.28 | 25.78 | 25.89 | 99,678 | -0.06(-0.24%) |
Sep 29, 2010 | 25.90 | 26.15 | 25.81 | 25.95 | 78,840 | +0.00(+0.00%) |
Sep 28, 2010 | 25.92 | 25.99 | 25.50 | 25.95 | 446 | +0.16(+0.63%) |
Sep 27, 2010 | 26.03 | 26.03 | 25.77 | 25.79 | 323,983 | -0.17(-0.64%) |
Sep 24, 2010 | 25.65 | 25.97 | 25.62 | 25.96 | 168,212 | +0.67(+2.64%) |
Sep 23, 2010 | 25.46 | 25.62 | 25.23 | 25.29 | 370,168 | -0.44(-1.70%) |
Sep 22, 2010 | 25.91 | 26.00 | 25.62 | 25.73 | 81,747 | -0.15(-0.59%) |
Sep 21, 2010 | 25.85 | 26.04 | 25.78 | 25.88 | 133,653 | +0.03(+0.10%) |
Sep 20, 2010 | 25.65 | 25.90 | 25.46 | 25.85 | 264,451 | +0.40(+1.56%) |
Sep 17, 2010 | 25.46 | 25.52 | 25.20 | 25.46 | 113,375 | +0.15(+0.58%) |
Sep 15, 2010 | 25.19 | 25.36 | 25.08 | 25.31 | 230,570 | +0.04(+0.16%) |
Sep 14, 2010 | 25.28 | 25.41 | 25.21 | 25.27 | 126,158 | -0.09(-0.37%) |
Sep 13, 2010 | 25.41 | 25.42 | 25.24 | 25.36 | 331,557 | +0.32(+1.28%) |
Sep 10, 2010 | 24.89 | 25.10 | 24.88 | 25.04 | 346,722 | +0.16(+0.63%) |
Sep 09, 2010 | 25.12 | 25.16 | 24.78 | 24.88 | 180,174 | +0.05(+0.20%) |
Sep 08, 2010 | 24.67 | 24.97 | 24.67 | 24.84 | 99,716 | +0.22(+0.91%) |
Sep 07, 2010 | 24.75 | 24.77 | 24.59 | 24.61 | 68,912 | -0.27(-1.09%) |
Sep 03, 2010 | 24.84 | 25.03 | 24.71 | 24.88 | 569,040 | +0.38(+1.55%) |
Sep 02, 2010 | 24.22 | 24.52 | 24.20 | 24.50 | 184,412 | +0.36(+1.50%) |
Sep 01, 2010 | 23.68 | 24.19 | 23.64 | 24.14 | 366,662 | +0.89(+3.82%) |
Aug 31, 2010 | 23.25 | 23.47 | 23.11 | 23.25 | 223 | -0.12(-0.50%) |
Aug 30, 2010 | 23.65 | 23.77 | 23.35 | 23.37 | 743,685 | -0.37(-1.56%) |
Aug 27, 2010 | 23.74 | 23.78 | 23.12 | 23.74 | 149,842 | +0.49(+2.11%) |
Aug 26, 2010 | 23.46 | 23.65 | 23.23 | 23.25 | 292,857 | -0.10(-0.42%) |
Aug 25, 2010 | 23.17 | 23.41 | 22.87 | 23.35 | 245,877 | +0.05(+0.21%) |
Aug 24, 2010 | 23.36 | 23.51 | 23.10 | 23.30 | 269,035 | -0.45(-1.90%) |
Aug 23, 2010 | 24.17 | 24.26 | 23.75 | 23.75 | 134,087 | -0.27(-1.12%) |
Aug 20, 2010 | 24.08 | 24.08 | 23.76 | 24.02 | 394,940 | -0.12(-0.50%) |
Aug 19, 2010 | 24.53 | 24.57 | 23.99 | 24.14 | 218,067 | -0.50(-2.05%) |
Aug 18, 2010 | 24.56 | 24.76 | 24.39 | 24.64 | 640,274 | +0.04(+0.16%) |
Aug 17, 2010 | 24.45 | 24.80 | 24.34 | 24.60 | 114,730 | +0.47(+1.96%) |
Aug 16, 2010 | 23.83 | 24.22 | 23.79 | 24.13 | 70,717 | -0.01(-0.06%) |
Aug 13, 2010 | 24.14 | 24.28 | 24.10 | 24.14 | 77,143 | -0.08(-0.33%) |
Aug 12, 2010 | 24.07 | 24.32 | 23.89 | 24.22 | 310,620 | -0.20(-0.80%) |
Aug 11, 2010 | 24.80 | 24.94 | 24.31 | 24.42 | 523,663 | -0.91(-3.60%) |
Aug 10, 2010 | 25.21 | 25.46 | 25.13 | 25.33 | 440,774 | -0.26(-1.01%) |
Aug 09, 2010 | 25.66 | 25.66 | 25.46 | 25.59 | 39,857 | +0.18(+0.70%) |
Aug 06, 2010 | 25.41 | 25.48 | 25.06 | 25.41 | 106,420 | -0.13(-0.51%) |
Aug 05, 2010 | 25.39 | 25.59 | 25.33 | 25.54 | 196,407 | -0.03(-0.12%) |
Aug 04, 2010 | 25.42 | 25.58 | 25.38 | 25.57 | 182,281 | +0.23(+0.90%) |
Aug 03, 2010 | 25.34 | 25.50 | 25.25 | 25.34 | 129,024 | -0.15(-0.58%) |