Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.84 | 26.90 | 26.52 | 26.54 | 515,677 | -0.29(-1.07%) |
Oct 28, 2010 | 26.73 | 26.93 | 26.66 | 26.83 | 640,592 | +0.18(+0.66%) |
Oct 27, 2010 | 26.59 | 26.70 | 26.44 | 26.65 | 639,614 | +0.04(+0.14%) |
Oct 25, 2010 | 26.67 | 26.88 | 26.56 | 26.62 | 627,477 | -0.06(-0.22%) |
Oct 22, 2010 | 26.54 | 26.76 | 26.45 | 26.67 | 831,003 | -0.07(-0.25%) |
Oct 21, 2010 | 26.86 | 27.04 | 26.58 | 26.74 | 384,945 | -0.26(-0.96%) |
Oct 20, 2010 | 26.81 | 27.09 | 26.77 | 27.00 | 484,969 | +0.13(+0.47%) |
Oct 19, 2010 | 26.98 | 27.07 | 26.71 | 26.87 | 488,327 | -0.38(-1.38%) |
Oct 18, 2010 | 27.07 | 27.28 | 27.07 | 27.25 | 406,204 | +0.28(+1.04%) |
Oct 15, 2010 | 26.95 | 26.99 | 26.76 | 26.97 | 375,148 | -0.15(-0.54%) |
Oct 14, 2010 | 26.98 | 27.15 | 26.95 | 27.12 | 510,410 | +0.34(+1.27%) |
Oct 13, 2010 | 26.64 | 26.95 | 26.56 | 26.78 | 422,245 | +0.15(+0.58%) |
Oct 12, 2010 | 26.37 | 26.68 | 26.29 | 26.62 | 721,302 | -0.27(-0.99%) |
Oct 11, 2010 | 27.06 | 27.06 | 26.77 | 26.89 | 343,773 | -0.21(-0.79%) |
Oct 08, 2010 | 27.10 | 27.23 | 26.65 | 27.10 | 606,486 | +0.34(+1.27%) |
Oct 07, 2010 | 26.89 | 26.89 | 26.56 | 26.76 | 301,695 | +0.06(+0.22%) |
Oct 06, 2010 | 26.75 | 26.79 | 26.59 | 26.70 | 575,044 | -0.20(-0.74%) |
Oct 05, 2010 | 26.59 | 26.93 | 26.59 | 26.90 | 718,277 | +0.56(+2.13%) |
Oct 04, 2010 | 26.43 | 26.51 | 26.15 | 26.34 | 429,790 | -0.17(-0.64%) |
Oct 01, 2010 | 26.51 | 26.76 | 26.37 | 26.51 | 945,344 | +0.29(+1.12%) |
Sep 30, 2010 | 26.28 | 26.44 | 26.00 | 26.22 | 612,452 | +0.01(+0.03%) |
Sep 29, 2010 | 26.23 | 26.32 | 26.12 | 26.21 | 411,551 | +0.01(+0.03%) |
Sep 28, 2010 | 26.09 | 26.22 | 25.96 | 26.20 | 754,891 | +0.19(+0.74%) |
Sep 27, 2010 | 26.11 | 26.14 | 25.94 | 26.01 | 394,681 | +0.12(+0.45%) |
Sep 24, 2010 | 25.62 | 25.94 | 25.60 | 25.89 | 461,822 | +0.58(+2.30%) |
Sep 23, 2010 | 25.22 | 25.51 | 25.22 | 25.31 | 501,318 | -0.15(-0.61%) |
Sep 22, 2010 | 25.76 | 25.76 | 25.42 | 25.47 | 646,594 | -0.46(-1.79%) |
Sep 21, 2010 | 25.80 | 26.14 | 25.80 | 25.93 | 741,541 | -0.15(-0.59%) |
Sep 20, 2010 | 25.89 | 26.15 | 25.76 | 26.09 | 457,965 | +0.35(+1.35%) |
Sep 17, 2010 | 25.74 | 25.87 | 25.56 | 25.74 | 710,327 | +0.10(+0.40%) |
Sep 15, 2010 | 25.14 | 25.67 | 25.14 | 25.64 | 690,895 | +0.62(+2.47%) |
Sep 14, 2010 | 24.86 | 25.10 | 24.82 | 25.02 | 292,221 | +0.07(+0.30%) |
Sep 13, 2010 | 24.86 | 24.96 | 24.79 | 24.94 | 369,463 | +0.39(+1.59%) |
Sep 10, 2010 | 24.47 | 24.59 | 24.41 | 24.55 | 398,566 | -0.07(-0.30%) |
Sep 09, 2010 | 24.32 | 24.73 | 24.50 | 24.63 | 405,356 | +0.30(+1.24%) |
Sep 08, 2010 | 24.18 | 24.42 | 24.18 | 24.32 | 432,655 | -0.12(-0.48%) |
Sep 07, 2010 | 24.66 | 24.72 | 24.38 | 24.44 | 669,432 | -0.52(-2.10%) |
Sep 03, 2010 | 25.05 | 25.16 | 24.86 | 24.97 | 547,918 | -0.08(-0.32%) |
Sep 02, 2010 | 24.97 | 25.05 | 24.80 | 25.05 | 516,497 | +0.15(+0.59%) |
Sep 01, 2010 | 24.52 | 24.93 | 24.47 | 24.90 | 718,907 | +0.64(+2.64%) |
Aug 31, 2010 | 24.26 | 24.44 | 24.06 | 24.26 | 18,732 | -0.15(-0.60%) |
Aug 30, 2010 | 24.56 | 24.60 | 24.30 | 24.41 | 840,040 | -0.09(-0.36%) |
Aug 27, 2010 | 24.49 | 24.52 | 24.16 | 24.49 | 1,051,021 | +0.60(+2.53%) |
Aug 26, 2010 | 23.87 | 24.13 | 23.85 | 23.89 | 883,849 | +0.15(+0.62%) |
Aug 25, 2010 | 23.55 | 23.76 | 23.40 | 23.74 | 1,040,308 | -0.23(-0.95%) |
Aug 24, 2010 | 24.14 | 24.14 | 23.86 | 23.97 | 1,630,949 | +0.04(+0.15%) |
Aug 23, 2010 | 24.21 | 24.31 | 23.93 | 23.93 | 826,633 | -0.21(-0.85%) |
Aug 20, 2010 | 24.30 | 24.30 | 23.91 | 24.14 | 393,417 | -0.15(-0.64%) |
Aug 19, 2010 | 24.39 | 24.64 | 24.09 | 24.30 | 1,919,493 | +0.12(+0.49%) |
Aug 18, 2010 | 24.26 | 24.32 | 24.10 | 24.18 | 819,758 | +0.22(+0.92%) |
Aug 17, 2010 | 23.81 | 24.16 | 23.81 | 23.96 | 561,658 | +0.26(+1.09%) |
Aug 16, 2010 | 23.50 | 23.72 | 23.50 | 23.70 | 298,698 | +0.08(+0.34%) |
Aug 13, 2010 | 23.62 | 23.87 | 23.55 | 23.62 | 463,263 | -0.21(-0.90%) |
Aug 12, 2010 | 23.68 | 23.85 | 23.62 | 23.83 | 947,353 | +0.29(+1.22%) |
Aug 11, 2010 | 23.96 | 23.96 | 23.54 | 23.54 | 832,188 | -0.95(-3.88%) |
Aug 10, 2010 | 24.52 | 24.63 | 24.27 | 24.49 | 895,652 | -0.18(-0.72%) |
Aug 09, 2010 | 24.70 | 24.71 | 24.55 | 24.67 | 498,953 | -0.18(-0.74%) |
Aug 06, 2010 | 24.86 | 25.02 | 24.66 | 24.86 | 917,234 | +0.46(+1.90%) |
Aug 05, 2010 | 24.23 | 24.46 | 24.23 | 24.39 | 1,362,642 | +0.17(+0.70%) |
Aug 04, 2010 | 23.79 | 24.27 | 23.79 | 24.22 | 929,313 | +0.11(+0.46%) |
Aug 03, 2010 | 24.14 | 24.27 | 23.97 | 24.11 | 631,072 | -0.15(-0.61%) |