Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.12 | 25.42 | 25.04 | 25.06 | 1,482,111 | -0.07(-0.27%) |
Oct 28, 2010 | 26.12 | 26.23 | 24.51 | 25.13 | 2,756,736 | -0.44(-1.73%) |
Oct 27, 2010 | 25.81 | 25.99 | 25.50 | 25.57 | 1,797,656 | -1.24(-4.62%) |
Oct 25, 2010 | 27.06 | 27.13 | 26.70 | 26.81 | 1,188,743 | -0.05(-0.19%) |
Oct 22, 2010 | 27.05 | 27.08 | 26.60 | 26.86 | 707,603 | +0.08(+0.32%) |
Oct 21, 2010 | 27.13 | 27.88 | 26.50 | 26.78 | 2,058,200 | -0.20(-0.76%) |
Oct 20, 2010 | 25.99 | 27.34 | 25.93 | 26.98 | 1,878,759 | +1.14(+4.40%) |
Oct 19, 2010 | 26.05 | 26.55 | 25.71 | 25.84 | 1,064,657 | -0.64(-2.41%) |
Oct 18, 2010 | 26.79 | 26.82 | 26.43 | 26.48 | 1,130,673 | -0.23(-0.86%) |
Oct 15, 2010 | 26.72 | 26.95 | 25.88 | 26.71 | 1,631,725 | +0.25(+0.93%) |
Oct 14, 2010 | 26.05 | 26.83 | 26.05 | 26.46 | 1,973,159 | +0.28(+1.07%) |
Oct 13, 2010 | 26.23 | 26.42 | 25.88 | 26.18 | 1,374,530 | +0.25(+0.95%) |
Oct 12, 2010 | 25.43 | 26.10 | 25.28 | 25.93 | 1,999,387 | +0.42(+1.63%) |
Oct 11, 2010 | 25.38 | 25.69 | 25.18 | 25.52 | 1,298,027 | +0.16(+0.64%) |
Oct 08, 2010 | 25.36 | 25.88 | 24.64 | 25.36 | 3,016,510 | +1.35(+5.62%) |
Oct 07, 2010 | 24.25 | 24.41 | 23.79 | 24.01 | 906,921 | -0.03(-0.11%) |
Oct 06, 2010 | 24.29 | 24.29 | 23.87 | 24.03 | 802,893 | -0.27(-1.12%) |
Oct 05, 2010 | 23.83 | 24.41 | 23.75 | 24.30 | 1,284,081 | +0.80(+3.40%) |
Oct 04, 2010 | 23.72 | 23.84 | 23.23 | 23.51 | 1,365,543 | -0.33(-1.39%) |
Oct 01, 2010 | 23.84 | 24.13 | 23.44 | 23.84 | 1,989,000 | +0.48(+2.06%) |
Sep 30, 2010 | 23.36 | 23.39 | 22.43 | 23.36 | 2,026,689 | +0.76(+3.36%) |
Sep 29, 2010 | 23.14 | 23.25 | 22.54 | 22.60 | 1,649,588 | -0.57(-2.46%) |
Sep 28, 2010 | 22.50 | 23.23 | 22.27 | 23.17 | 1,486,903 | +0.55(+2.44%) |
Sep 27, 2010 | 22.81 | 22.95 | 22.37 | 22.61 | 1,216,061 | -0.27(-1.19%) |
Sep 24, 2010 | 22.61 | 22.95 | 22.49 | 22.89 | 989,433 | +0.67(+3.02%) |
Sep 23, 2010 | 22.89 | 22.92 | 22.18 | 22.21 | 1,424,161 | -1.00(-4.32%) |
Sep 22, 2010 | 23.64 | 24.00 | 22.91 | 23.22 | 1,268,868 | -0.59(-2.46%) |
Sep 21, 2010 | 24.48 | 24.51 | 23.73 | 23.80 | 1,181,713 | -0.59(-2.44%) |
Sep 20, 2010 | 23.82 | 24.47 | 23.52 | 24.40 | 1,394,564 | +0.62(+2.61%) |
Sep 17, 2010 | 23.78 | 24.02 | 22.96 | 23.78 | 2,614,815 | +0.55(+2.38%) |
Sep 15, 2010 | 22.86 | 23.40 | 22.53 | 23.23 | 1,060,300 | +0.34(+1.48%) |
Sep 14, 2010 | 23.00 | 23.34 | 22.74 | 22.89 | 19,511 | -0.19(-0.81%) |
Sep 13, 2010 | 22.84 | 23.21 | 22.68 | 23.07 | 1,151,794 | +0.54(+2.41%) |
Sep 10, 2010 | 22.46 | 22.71 | 22.25 | 22.53 | 750,261 | +0.08(+0.34%) |
Sep 09, 2010 | 22.79 | 22.92 | 22.29 | 22.45 | 867,971 | -0.06(-0.26%) |
Sep 08, 2010 | 22.06 | 22.70 | 21.98 | 22.51 | 1,667,787 | +0.46(+2.08%) |
Sep 07, 2010 | 22.47 | 22.56 | 21.86 | 22.05 | 1,455,663 | -0.66(-2.92%) |
Sep 03, 2010 | 22.10 | 22.93 | 21.88 | 22.72 | 1,558,242 | +1.00(+4.61%) |
Sep 02, 2010 | 21.88 | 22.05 | 21.48 | 21.71 | 640 | -0.03(-0.12%) |
Sep 01, 2010 | 21.22 | 22.07 | 21.21 | 21.74 | 1,751,126 | +0.60(+2.85%) |
Aug 31, 2010 | 21.16 | 21.73 | 21.02 | 21.14 | 25,405 | -0.19(-0.88%) |
Aug 30, 2010 | 22.43 | 22.63 | 21.27 | 21.32 | 1,342,204 | -1.16(-5.17%) |
Aug 27, 2010 | 21.74 | 22.55 | 21.43 | 22.49 | 1,162,761 | +0.25(+1.11%) |
Aug 26, 2010 | 22.24 | 22.69 | 21.73 | 22.24 | 2,581,671 | +0.22(+1.00%) |
Aug 25, 2010 | 21.24 | 22.16 | 20.92 | 22.02 | 2,049,455 | +0.54(+2.49%) |
Aug 24, 2010 | 22.19 | 22.19 | 21.44 | 21.48 | 140 | -1.03(-4.56%) |
Aug 23, 2010 | 22.71 | 23.07 | 22.44 | 22.51 | 1,380,304 | -0.07(-0.30%) |
Aug 20, 2010 | 22.67 | 22.67 | 22.29 | 22.58 | 1,148,795 | -0.18(-0.78%) |
Aug 19, 2010 | 23.30 | 23.49 | 22.52 | 22.76 | 140 | -0.69(-2.93%) |
Aug 18, 2010 | 23.50 | 23.63 | 23.00 | 23.45 | 1,292,185 | -0.05(-0.22%) |
Aug 17, 2010 | 23.58 | 24.03 | 23.39 | 23.50 | 1,146,507 | +0.22(+0.95%) |
Aug 16, 2010 | 22.71 | 23.57 | 22.52 | 23.28 | 1,270,798 | +0.37(+1.63%) |
Aug 13, 2010 | 22.90 | 23.58 | 22.87 | 22.90 | 952,187 | -0.58(-2.46%) |
Aug 12, 2010 | 23.38 | 23.74 | 23.17 | 23.48 | 1,332,633 | -0.45(-1.88%) |
Aug 11, 2010 | 24.87 | 24.87 | 23.75 | 23.93 | 1,599,696 | -1.47(-5.78%) |
Aug 10, 2010 | 26.00 | 26.17 | 25.19 | 25.40 | 1,288,084 | -1.04(-3.95%) |
Aug 09, 2010 | 26.01 | 26.55 | 25.85 | 26.44 | 1,404,067 | +0.56(+2.17%) |
Aug 06, 2010 | 25.88 | 26.72 | 25.65 | 25.88 | 1,750,829 | -0.68(-2.56%) |
Aug 05, 2010 | 27.04 | 27.38 | 26.52 | 26.56 | 1,194,487 | -0.70(-2.59%) |
Aug 04, 2010 | 27.23 | 27.57 | 26.89 | 27.27 | 706 | +0.13(+0.47%) |
Aug 03, 2010 | 28.56 | 28.56 | 26.33 | 27.14 | 3,769,368 | -1.59(-5.53%) |