Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.50 | 31.50 | 31.23 | 31.36 | 43,845 | +0.05(+0.16%) |
Oct 28, 2010 | 31.31 | 31.40 | 31.05 | 31.31 | 85,867 | +0.31(+1.00%) |
Oct 27, 2010 | 31.10 | 31.10 | 30.65 | 31.00 | 26,051 | -1.30(-4.02%) |
Oct 25, 2010 | 32.82 | 32.84 | 32.20 | 32.30 | 146,152 | +0.82(+2.60%) |
Oct 22, 2010 | 31.55 | 31.55 | 31.35 | 31.48 | 515,828 | -0.12(-0.38%) |
Oct 21, 2010 | 31.55 | 31.93 | 31.49 | 31.60 | 36,441 | +1.35(+4.46%) |
Oct 20, 2010 | 29.94 | 30.50 | 29.88 | 30.25 | 30,908 | +0.53(+1.78%) |
Oct 19, 2010 | 30.10 | 30.14 | 29.60 | 29.72 | 48,061 | -1.50(-4.80%) |
Oct 18, 2010 | 30.99 | 31.22 | 30.85 | 31.22 | 141,844 | -0.03(-0.10%) |
Oct 15, 2010 | 31.43 | 31.50 | 31.00 | 31.25 | 57,268 | -0.25(-0.79%) |
Oct 14, 2010 | 31.16 | 31.50 | 31.16 | 31.50 | 40,910 | +0.68(+2.21%) |
Oct 13, 2010 | 30.90 | 31.00 | 30.70 | 30.82 | 15,314 | +0.33(+1.08%) |
Oct 12, 2010 | 30.40 | 30.65 | 30.14 | 30.49 | 44,897 | -0.06(-0.20%) |
Oct 11, 2010 | 30.91 | 30.97 | 30.49 | 30.55 | 46,488 | +0.01(+0.03%) |
Oct 08, 2010 | 30.45 | 30.62 | 30.39 | 30.54 | 35,983 | -0.07(-0.23%) |
Oct 07, 2010 | 30.97 | 30.97 | 30.35 | 30.61 | 32,161 | +0.03(+0.10%) |
Oct 06, 2010 | 30.25 | 30.60 | 30.22 | 30.58 | 58,277 | +0.54(+1.80%) |
Oct 05, 2010 | 29.57 | 30.04 | 29.44 | 30.04 | 42,915 | +1.13(+3.91%) |
Oct 04, 2010 | 29.00 | 29.14 | 28.79 | 28.91 | 22,924 | -0.15(-0.52%) |
Oct 01, 2010 | 29.10 | 29.20 | 28.82 | 29.06 | 27,688 | -0.22(-0.75%) |
Sep 30, 2010 | 29.50 | 29.77 | 29.12 | 29.28 | 32,175 | +0.18(+0.62%) |
Sep 29, 2010 | 28.96 | 29.19 | 28.95 | 29.10 | 24,986 | +0.10(+0.34%) |
Sep 28, 2010 | 28.45 | 29.00 | 28.10 | 29.00 | 27,862 | +1.00(+3.57%) |
Sep 27, 2010 | 28.25 | 28.29 | 27.95 | 28.00 | 52,535 | -0.50(-1.75%) |
Sep 24, 2010 | 27.89 | 28.60 | 27.89 | 28.50 | 26,013 | +1.55(+5.75%) |
Sep 23, 2010 | 27.03 | 27.34 | 26.91 | 26.95 | 24,570 | -0.44(-1.61%) |
Sep 22, 2010 | 27.80 | 27.88 | 27.29 | 27.39 | 219,392 | -0.36(-1.30%) |
Sep 21, 2010 | 27.55 | 27.91 | 27.41 | 27.75 | 61,630 | +0.40(+1.46%) |
Sep 20, 2010 | 26.84 | 27.36 | 26.81 | 27.35 | 36,805 | +1.03(+3.91%) |
Sep 17, 2010 | 26.45 | 26.45 | 26.11 | 26.32 | 23,031 | -0.07(-0.27%) |
Sep 15, 2010 | 26.23 | 26.40 | 26.15 | 26.39 | 26,330 | +0.07(+0.27%) |
Sep 14, 2010 | 26.03 | 26.46 | 25.95 | 26.32 | 78,306 | +0.57(+2.21%) |
Sep 13, 2010 | 25.59 | 25.77 | 25.50 | 25.75 | 61,275 | +0.65(+2.59%) |
Sep 10, 2010 | 25.05 | 25.22 | 25.00 | 25.10 | 436,692 | +0.29(+1.17%) |
Sep 09, 2010 | 25.15 | 25.15 | 24.70 | 24.81 | 369,032 | -0.17(-0.68%) |
Sep 08, 2010 | 24.92 | 25.18 | 24.86 | 24.98 | 46,072 | +0.38(+1.54%) |
Sep 07, 2010 | 24.74 | 24.74 | 24.50 | 24.60 | 83,921 | -0.78(-3.07%) |
Sep 03, 2010 | 25.18 | 25.44 | 25.15 | 25.38 | 34,456 | +0.58(+2.34%) |
Sep 02, 2010 | 24.57 | 24.87 | 24.57 | 24.80 | 69,595 | +0.34(+1.39%) |
Sep 01, 2010 | 24.16 | 24.56 | 24.15 | 24.46 | 35,056 | +1.24(+5.34%) |
Aug 31, 2010 | 23.00 | 23.40 | 23.00 | 23.22 | 113,243 | +0.16(+0.69%) |
Aug 30, 2010 | 23.20 | 23.27 | 23.00 | 23.06 | 43,530 | -0.41(-1.75%) |
Aug 27, 2010 | 23.30 | 23.48 | 22.90 | 23.47 | 31,147 | +0.30(+1.29%) |
Aug 26, 2010 | 23.26 | 23.56 | 23.08 | 23.17 | 34,266 | +0.27(+1.18%) |
Aug 25, 2010 | 22.71 | 23.03 | 22.59 | 22.90 | 75,302 | -0.20(-0.87%) |
Aug 24, 2010 | 23.18 | 23.35 | 22.91 | 23.10 | 25,111 | -0.41(-1.74%) |
Aug 23, 2010 | 23.55 | 23.78 | 23.47 | 23.51 | 36,772 | -0.01(-0.04%) |
Aug 20, 2010 | 23.45 | 23.52 | 23.30 | 23.52 | 71,158 | -0.45(-1.88%) |
Aug 19, 2010 | 24.46 | 24.46 | 23.80 | 23.97 | 171,951 | -0.54(-2.20%) |
Aug 18, 2010 | 24.40 | 24.60 | 24.22 | 24.51 | 55,910 | +0.27(+1.11%) |
Aug 17, 2010 | 24.20 | 24.45 | 24.05 | 24.24 | 66,351 | +0.24(+1.00%) |
Aug 16, 2010 | 23.76 | 24.10 | 23.75 | 24.00 | 79,362 | +0.25(+1.05%) |
Aug 13, 2010 | 23.71 | 24.03 | 23.70 | 23.75 | 31,413 | +0.03(+0.13%) |
Aug 12, 2010 | 23.62 | 23.90 | 23.56 | 23.72 | 14,599 | -0.11(-0.46%) |
Aug 11, 2010 | 24.30 | 24.30 | 23.81 | 23.83 | 69,947 | -1.76(-6.88%) |
Aug 10, 2010 | 25.20 | 25.60 | 24.95 | 25.59 | 24,092 | -0.23(-0.89%) |
Aug 09, 2010 | 25.60 | 25.85 | 25.56 | 25.82 | 35,900 | +0.16(+0.62%) |
Aug 06, 2010 | 25.29 | 25.68 | 25.24 | 25.66 | 29,332 | +0.15(+0.59%) |
Aug 05, 2010 | 25.43 | 25.51 | 25.26 | 25.51 | 41,121 | +0.43(+1.71%) |
Aug 04, 2010 | 25.00 | 25.21 | 24.90 | 25.08 | 30,592 | +0.04(+0.16%) |
Aug 03, 2010 | 24.85 | 25.10 | 24.74 | 25.04 | 37,268 | -0.04(-0.16%) |