Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.22 | 24.28 | 23.97 | 24.21 | 23,361 | -0.08(-0.33%) |
Oct 28, 2010 | 24.42 | 24.42 | 24.18 | 24.29 | 18,774 | +0.02(+0.08%) |
Oct 27, 2010 | 24.11 | 24.28 | 23.92 | 24.27 | 35,609 | +0.02(+0.08%) |
Oct 25, 2010 | 24.35 | 24.44 | 24.01 | 24.25 | 36,015 | +0.05(+0.21%) |
Oct 22, 2010 | 24.08 | 24.20 | 23.87 | 24.20 | 19,027 | +0.26(+1.09%) |
Oct 21, 2010 | 24.29 | 24.35 | 23.78 | 23.94 | 31,246 | -0.36(-1.48%) |
Oct 20, 2010 | 23.83 | 24.36 | 23.83 | 24.30 | 58,277 | +0.51(+2.14%) |
Oct 19, 2010 | 24.08 | 24.26 | 23.74 | 23.79 | 72,627 | -0.91(-3.68%) |
Oct 18, 2010 | 24.33 | 24.74 | 24.30 | 24.70 | 90,660 | +0.41(+1.69%) |
Oct 15, 2010 | 24.64 | 24.65 | 24.11 | 24.29 | 29,361 | -0.40(-1.62%) |
Oct 14, 2010 | 24.78 | 24.97 | 24.61 | 24.69 | 19,589 | -0.11(-0.44%) |
Oct 13, 2010 | 24.78 | 24.94 | 24.75 | 24.80 | 58,359 | +0.21(+0.85%) |
Oct 12, 2010 | 24.75 | 24.75 | 24.42 | 24.59 | 58,101 | -0.05(-0.20%) |
Oct 11, 2010 | 24.67 | 24.83 | 24.64 | 24.64 | 13,354 | -0.16(-0.65%) |
Oct 08, 2010 | 24.80 | 24.86 | 24.51 | 24.80 | 56,999 | +0.32(+1.31%) |
Oct 07, 2010 | 25.18 | 25.18 | 24.44 | 24.48 | 67,592 | -0.49(-1.96%) |
Oct 06, 2010 | 24.89 | 25.16 | 24.85 | 24.97 | 61,816 | +0.16(+0.64%) |
Oct 05, 2010 | 24.63 | 24.85 | 24.54 | 24.81 | 198,673 | +0.34(+1.39%) |
Oct 04, 2010 | 24.60 | 24.74 | 24.45 | 24.47 | 14,085 | -0.08(-0.33%) |
Oct 01, 2010 | 24.55 | 24.57 | 24.28 | 24.55 | 175,958 | +0.39(+1.61%) |
Sep 30, 2010 | 23.98 | 24.20 | 23.79 | 24.16 | 48,520 | +0.46(+1.94%) |
Sep 29, 2010 | 23.17 | 23.71 | 23.06 | 23.70 | 35,196 | +0.51(+2.20%) |
Sep 28, 2010 | 23.20 | 23.34 | 23.08 | 23.19 | 20,037 | +0.12(+0.52%) |
Sep 27, 2010 | 23.27 | 23.27 | 22.90 | 23.07 | 57,801 | -0.17(-0.73%) |
Sep 24, 2010 | 23.08 | 23.31 | 23.08 | 23.24 | 16,350 | +0.26(+1.13%) |
Sep 23, 2010 | 22.73 | 23.16 | 22.73 | 22.98 | 72,212 | +0.07(+0.31%) |
Sep 22, 2010 | 23.16 | 23.19 | 22.81 | 22.91 | 49,838 | -0.13(-0.56%) |
Sep 21, 2010 | 23.42 | 23.42 | 23.03 | 23.04 | 65,676 | -0.31(-1.33%) |
Sep 20, 2010 | 23.23 | 23.46 | 23.01 | 23.35 | 35,521 | +0.31(+1.35%) |
Sep 17, 2010 | 23.04 | 23.25 | 22.86 | 23.04 | 20,135 | -0.35(-1.50%) |
Sep 15, 2010 | 23.41 | 23.50 | 23.29 | 23.39 | 24,981 | -0.05(-0.21%) |
Sep 14, 2010 | 23.53 | 23.68 | 23.35 | 23.44 | 42,354 | -0.08(-0.34%) |
Sep 13, 2010 | 23.59 | 23.62 | 23.44 | 23.52 | 16,328 | +0.24(+1.03%) |
Sep 10, 2010 | 23.09 | 23.33 | 23.02 | 23.28 | 15,623 | +0.25(+1.09%) |
Sep 09, 2010 | 23.36 | 23.37 | 22.99 | 23.03 | 6,755 | -0.12(-0.52%) |
Sep 08, 2010 | 23.21 | 23.42 | 23.13 | 23.15 | 9,123 | +0.08(+0.35%) |
Sep 07, 2010 | 22.93 | 23.29 | 22.66 | 23.07 | 45,722 | +0.16(+0.70%) |
Sep 03, 2010 | 23.10 | 23.10 | 22.61 | 22.91 | 15,801 | -0.09(-0.39%) |
Sep 02, 2010 | 22.65 | 23.01 | 22.57 | 23.00 | 10,142 | +0.20(+0.88%) |
Sep 01, 2010 | 22.61 | 22.95 | 22.35 | 22.80 | 61,768 | +0.48(+2.15%) |
Aug 31, 2010 | 22.23 | 22.92 | 22.22 | 22.32 | 70,027 | -0.50(-2.18%) |
Aug 30, 2010 | 22.83 | 22.92 | 22.76 | 22.82 | 42,110 | -0.13(-0.55%) |
Aug 27, 2010 | 22.95 | 22.95 | 22.27 | 22.95 | 112,162 | +0.45(+1.98%) |
Aug 26, 2010 | 22.40 | 22.61 | 22.38 | 22.50 | 426 | +0.31(+1.40%) |
Aug 25, 2010 | 21.84 | 22.19 | 21.65 | 22.19 | 89,108 | +0.25(+1.14%) |
Aug 24, 2010 | 22.03 | 22.05 | 21.91 | 21.94 | 69,538 | -0.30(-1.35%) |
Aug 23, 2010 | 22.47 | 22.64 | 22.18 | 22.24 | 76,309 | -0.28(-1.24%) |
Aug 20, 2010 | 22.56 | 22.62 | 22.46 | 22.52 | 22,836 | -0.28(-1.23%) |
Aug 19, 2010 | 23.06 | 23.06 | 22.69 | 22.80 | 210,314 | -0.30(-1.30%) |
Aug 18, 2010 | 22.96 | 23.16 | 22.77 | 23.10 | 21,651 | -0.11(-0.47%) |
Aug 17, 2010 | 23.10 | 23.33 | 23.09 | 23.21 | 22,021 | +0.44(+1.93%) |
Aug 16, 2010 | 22.81 | 22.85 | 22.71 | 22.77 | 94,351 | -0.18(-0.81%) |
Aug 13, 2010 | 22.95 | 23.03 | 22.81 | 22.95 | 15,277 | -0.05(-0.20%) |
Aug 12, 2010 | 23.25 | 23.40 | 22.93 | 23.00 | 25,578 | -0.59(-2.50%) |
Aug 11, 2010 | 24.02 | 24.02 | 23.58 | 23.59 | 49,661 | -0.68(-2.80%) |
Aug 10, 2010 | 24.12 | 24.32 | 24.00 | 24.27 | 24,875 | -0.32(-1.30%) |
Aug 09, 2010 | 25.05 | 25.05 | 24.43 | 24.59 | 25,165 | +0.06(+0.24%) |
Aug 06, 2010 | 24.53 | 24.85 | 24.31 | 24.53 | 8,523 | -0.33(-1.33%) |
Aug 05, 2010 | 24.85 | 24.90 | 24.77 | 24.86 | 24,374 | -0.16(-0.64%) |
Aug 04, 2010 | 25.03 | 25.11 | 24.89 | 25.02 | 47,507 | -0.02(-0.08%) |
Aug 03, 2010 | 24.95 | 25.09 | 24.78 | 25.04 | 23,558 | +0.32(+1.29%) |