Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.68 | 28.12 | 27.26 | 27.92 | 581,486 | +0.17(+0.62%) |
Oct 28, 2010 | 28.46 | 28.92 | 27.57 | 27.75 | 470,115 | -0.53(-1.88%) |
Oct 27, 2010 | 28.30 | 28.38 | 27.11 | 28.28 | 948,761 | -0.92(-3.14%) |
Oct 25, 2010 | 28.80 | 29.64 | 28.68 | 29.20 | 408,612 | +0.77(+2.70%) |
Oct 22, 2010 | 29.09 | 29.20 | 28.33 | 28.43 | 606,978 | -0.52(-1.79%) |
Oct 21, 2010 | 29.45 | 29.86 | 28.43 | 28.95 | 712,041 | -0.38(-1.30%) |
Oct 20, 2010 | 28.87 | 29.67 | 28.83 | 29.33 | 268,603 | +0.66(+2.31%) |
Oct 19, 2010 | 29.41 | 29.66 | 28.53 | 28.67 | 467,021 | -1.48(-4.91%) |
Oct 18, 2010 | 29.91 | 30.19 | 29.57 | 30.15 | 466,680 | +0.26(+0.89%) |
Oct 15, 2010 | 29.52 | 29.97 | 28.74 | 29.88 | 1,259,026 | +0.51(+1.72%) |
Oct 14, 2010 | 28.99 | 29.55 | 28.70 | 29.37 | 686,159 | +0.41(+1.43%) |
Oct 13, 2010 | 28.31 | 29.39 | 28.31 | 28.96 | 633,337 | +0.99(+3.54%) |
Oct 12, 2010 | 27.75 | 28.10 | 27.03 | 27.97 | 363,055 | -0.02(-0.06%) |
Oct 11, 2010 | 28.18 | 28.38 | 27.89 | 27.99 | 233,443 | -0.30(-1.05%) |
Oct 08, 2010 | 28.28 | 28.49 | 27.30 | 28.28 | 451,727 | +1.04(+3.80%) |
Oct 07, 2010 | 27.47 | 27.47 | 26.77 | 27.25 | 438,354 | +0.05(+0.20%) |
Oct 06, 2010 | 27.24 | 27.62 | 27.03 | 27.19 | 359,417 | -0.06(-0.23%) |
Oct 05, 2010 | 27.36 | 27.89 | 26.97 | 27.26 | 514,808 | +0.28(+1.04%) |
Oct 04, 2010 | 26.66 | 27.03 | 26.63 | 26.98 | 511,208 | +0.25(+0.93%) |
Oct 01, 2010 | 26.73 | 27.04 | 26.38 | 26.73 | 427,667 | +0.47(+1.78%) |
Sep 30, 2010 | 27.24 | 27.54 | 26.08 | 26.26 | 607,252 | -0.55(-2.03%) |
Sep 29, 2010 | 26.30 | 27.13 | 26.17 | 26.80 | 376,446 | +0.31(+1.18%) |
Sep 28, 2010 | 27.21 | 27.33 | 26.13 | 26.49 | 761,420 | -0.76(-2.80%) |
Sep 27, 2010 | 26.80 | 27.75 | 26.80 | 27.26 | 583,787 | +0.41(+1.54%) |
Sep 24, 2010 | 26.34 | 26.97 | 26.23 | 26.84 | 429,461 | +1.11(+4.33%) |
Sep 23, 2010 | 25.77 | 26.29 | 25.57 | 25.73 | 487,703 | -0.32(-1.23%) |
Sep 22, 2010 | 25.88 | 26.74 | 25.87 | 26.05 | 450,171 | +0.05(+0.18%) |
Sep 21, 2010 | 25.82 | 26.20 | 25.53 | 26.00 | 456,126 | +0.26(+1.03%) |
Sep 20, 2010 | 25.95 | 25.95 | 25.40 | 25.74 | 727,848 | -0.12(-0.45%) |
Sep 17, 2010 | 25.85 | 26.99 | 25.85 | 25.85 | 860,991 | -0.68(-2.56%) |
Sep 15, 2010 | 26.59 | 26.66 | 26.24 | 26.53 | 238,946 | -0.17(-0.64%) |
Sep 14, 2010 | 26.94 | 27.14 | 26.48 | 26.70 | 251,334 | -0.39(-1.44%) |
Sep 13, 2010 | 26.85 | 27.40 | 26.79 | 27.09 | 401,574 | +0.77(+2.93%) |
Sep 10, 2010 | 25.88 | 26.55 | 25.88 | 26.32 | 306,150 | +0.48(+1.84%) |
Sep 09, 2010 | 26.66 | 26.66 | 25.66 | 25.85 | 267,426 | -0.25(-0.96%) |
Sep 08, 2010 | 25.64 | 26.35 | 25.64 | 26.09 | 335,483 | +0.45(+1.76%) |
Sep 07, 2010 | 25.60 | 26.04 | 25.21 | 25.64 | 297,055 | -0.15(-0.57%) |
Sep 03, 2010 | 25.85 | 26.09 | 25.39 | 25.79 | 285,327 | +0.38(+1.50%) |
Sep 02, 2010 | 25.35 | 25.47 | 24.82 | 25.41 | 249,618 | -0.04(-0.15%) |
Sep 01, 2010 | 24.59 | 25.48 | 24.54 | 25.45 | 443,818 | +1.27(+5.25%) |
Aug 31, 2010 | 24.16 | 24.63 | 23.52 | 24.18 | 1,411 | +0.28(+1.17%) |
Aug 30, 2010 | 24.28 | 24.37 | 23.78 | 23.90 | 351,658 | +0.09(+0.39%) |
Aug 27, 2010 | 23.80 | 24.54 | 23.51 | 23.80 | 551,071 | -0.26(-1.10%) |
Aug 26, 2010 | 24.18 | 24.75 | 23.85 | 24.07 | 529,098 | +0.09(+0.39%) |
Aug 25, 2010 | 24.01 | 24.09 | 23.41 | 23.98 | 715,706 | -0.23(-0.96%) |
Aug 24, 2010 | 24.08 | 24.56 | 23.73 | 24.21 | 529,893 | -0.37(-1.51%) |
Aug 23, 2010 | 26.02 | 26.12 | 24.53 | 24.58 | 820,733 | -1.19(-4.60%) |
Aug 20, 2010 | 26.09 | 26.09 | 25.22 | 25.77 | 304,523 | -0.44(-1.68%) |
Aug 19, 2010 | 26.36 | 27.31 | 25.84 | 26.21 | 570,428 | -0.53(-1.97%) |
Aug 18, 2010 | 26.12 | 26.93 | 25.70 | 26.73 | 675,739 | +0.51(+1.95%) |
Aug 17, 2010 | 25.80 | 26.37 | 25.34 | 26.22 | 447,019 | +0.89(+3.52%) |
Aug 16, 2010 | 25.02 | 25.61 | 24.94 | 25.33 | 389,491 | +0.13(+0.52%) |
Aug 13, 2010 | 25.20 | 25.39 | 24.36 | 25.20 | 681,655 | +0.67(+2.72%) |
Aug 12, 2010 | 25.02 | 25.15 | 24.36 | 24.53 | 965,322 | -0.89(-3.50%) |
Aug 11, 2010 | 26.52 | 26.52 | 25.33 | 25.42 | 598,959 | -1.84(-6.74%) |
Aug 10, 2010 | 27.34 | 27.48 | 26.56 | 27.26 | 547,729 | -0.63(-2.25%) |
Aug 09, 2010 | 28.34 | 28.34 | 27.68 | 27.89 | 389,107 | -0.29(-1.04%) |
Aug 06, 2010 | 28.18 | 28.34 | 26.74 | 28.18 | 506,530 | +0.67(+2.45%) |
Aug 05, 2010 | 27.69 | 28.07 | 27.41 | 27.51 | 337,141 | -0.57(-2.01%) |
Aug 04, 2010 | 27.55 | 28.09 | 27.07 | 28.07 | 523,988 | +0.67(+2.46%) |
Aug 03, 2010 | 27.97 | 28.14 | 27.32 | 27.40 | 477,759 | -0.84(-2.96%) |