Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.35 | 24.58 | 24.35 | 24.53 | 42,207 | +0.08(+0.31%) |
Oct 28, 2010 | 24.72 | 24.85 | 24.23 | 24.46 | 53,454 | -0.16(-0.64%) |
Oct 27, 2010 | 24.81 | 24.83 | 24.47 | 24.61 | 24,047 | -0.39(-1.57%) |
Oct 25, 2010 | 25.25 | 25.25 | 25.01 | 25.01 | 23,882 | +0.08(+0.34%) |
Oct 22, 2010 | 25.08 | 25.18 | 24.85 | 24.92 | 14,951 | -0.10(-0.41%) |
Oct 21, 2010 | 25.32 | 25.32 | 24.92 | 25.02 | 66,119 | -0.07(-0.28%) |
Oct 20, 2010 | 24.76 | 25.29 | 24.76 | 25.09 | 14,303 | +0.49(+2.00%) |
Oct 19, 2010 | 24.80 | 24.87 | 24.45 | 24.60 | 17,111 | -0.24(-0.97%) |
Oct 18, 2010 | 24.55 | 24.84 | 24.55 | 24.84 | 16,523 | +0.33(+1.37%) |
Oct 15, 2010 | 24.82 | 24.82 | 24.49 | 24.51 | 18,671 | -0.06(-0.26%) |
Oct 14, 2010 | 24.60 | 24.70 | 24.46 | 24.57 | 18,607 | -0.05(-0.21%) |
Oct 13, 2010 | 24.51 | 24.82 | 24.37 | 24.62 | 29,564 | +0.23(+0.96%) |
Oct 12, 2010 | 24.06 | 24.40 | 24.03 | 24.39 | 32,076 | +0.22(+0.91%) |
Oct 11, 2010 | 24.33 | 24.33 | 24.14 | 24.17 | 26,554 | +0.00(+0.00%) |
Oct 08, 2010 | 24.17 | 24.23 | 24.00 | 24.17 | 14,444 | +0.07(+0.29%) |
Oct 07, 2010 | 24.15 | 24.25 | 24.06 | 24.10 | 20,957 | +0.04(+0.16%) |
Oct 06, 2010 | 24.25 | 24.25 | 23.96 | 24.06 | 24,859 | -0.13(-0.55%) |
Oct 05, 2010 | 24.09 | 24.27 | 23.91 | 24.19 | 75,894 | +0.35(+1.48%) |
Oct 04, 2010 | 23.64 | 23.85 | 23.62 | 23.84 | 57,508 | +0.11(+0.48%) |
Oct 01, 2010 | 23.72 | 23.75 | 23.38 | 23.72 | 73,770 | +0.12(+0.51%) |
Sep 30, 2010 | 23.80 | 23.81 | 23.53 | 23.60 | 23,357 | +0.09(+0.40%) |
Sep 29, 2010 | 23.73 | 23.73 | 23.42 | 23.51 | 139,203 | -0.20(-0.85%) |
Sep 28, 2010 | 23.76 | 23.76 | 23.28 | 23.71 | 40,653 | +0.06(+0.27%) |
Sep 27, 2010 | 23.98 | 23.98 | 23.58 | 23.65 | 49,023 | -0.36(-1.52%) |
Sep 24, 2010 | 23.57 | 24.05 | 23.57 | 24.01 | 56,432 | +0.71(+3.05%) |
Sep 23, 2010 | 23.81 | 23.81 | 23.30 | 23.30 | 36,523 | -0.63(-2.64%) |
Sep 22, 2010 | 24.12 | 24.24 | 23.88 | 23.93 | 13,512 | -0.21(-0.88%) |
Sep 21, 2010 | 24.67 | 24.67 | 24.15 | 24.15 | 63,549 | -0.60(-2.41%) |
Sep 20, 2010 | 24.17 | 24.74 | 24.16 | 24.74 | 29,368 | +0.62(+2.57%) |
Sep 17, 2010 | 24.12 | 24.24 | 23.88 | 24.12 | 266,442 | -0.05(-0.19%) |
Sep 15, 2010 | 23.97 | 24.17 | 23.80 | 24.17 | 12,270 | +0.20(+0.85%) |
Sep 14, 2010 | 23.97 | 24.08 | 23.86 | 23.97 | 31,871 | -0.04(-0.16%) |
Sep 13, 2010 | 23.93 | 24.00 | 23.78 | 24.00 | 50,276 | +0.37(+1.58%) |
Sep 10, 2010 | 23.65 | 23.68 | 23.52 | 23.63 | 19,297 | +0.09(+0.38%) |
Sep 09, 2010 | 24.20 | 24.20 | 23.49 | 23.54 | 24,918 | -0.24(-1.03%) |
Sep 08, 2010 | 23.95 | 23.95 | 23.74 | 23.78 | 19,736 | -0.11(-0.47%) |
Sep 07, 2010 | 24.12 | 24.12 | 23.90 | 23.90 | 54,320 | -0.26(-1.06%) |
Sep 03, 2010 | 24.20 | 24.20 | 23.94 | 24.15 | 51,257 | +0.33(+1.39%) |
Sep 02, 2010 | 23.80 | 23.86 | 23.66 | 23.82 | 21,287 | +0.12(+0.50%) |
Sep 01, 2010 | 23.28 | 23.74 | 23.28 | 23.70 | 39,665 | +0.76(+3.33%) |
Aug 31, 2010 | 22.57 | 22.98 | 22.57 | 22.94 | 68,572 | +0.22(+0.96%) |
Aug 30, 2010 | 22.87 | 23.06 | 22.72 | 22.72 | 15,796 | -0.08(-0.33%) |
Aug 27, 2010 | 22.79 | 22.79 | 22.45 | 22.79 | 7,035 | +0.19(+0.83%) |
Aug 26, 2010 | 22.88 | 22.88 | 22.47 | 22.61 | 57,053 | -0.07(-0.30%) |
Aug 25, 2010 | 22.13 | 22.68 | 22.06 | 22.68 | 22,857 | +0.31(+1.37%) |
Aug 24, 2010 | 22.13 | 22.46 | 21.92 | 22.37 | 62,030 | -0.03(-0.14%) |
Aug 23, 2010 | 22.58 | 22.63 | 22.40 | 22.40 | 17,711 | -0.06(-0.28%) |
Aug 20, 2010 | 22.28 | 22.47 | 22.24 | 22.46 | 10,108 | -0.01(-0.03%) |
Aug 19, 2010 | 22.91 | 22.91 | 22.38 | 22.47 | 15,099 | -0.56(-2.43%) |
Aug 18, 2010 | 23.14 | 23.14 | 22.91 | 23.03 | 26,127 | -0.02(-0.07%) |
Aug 17, 2010 | 22.92 | 23.07 | 22.67 | 23.04 | 8,434 | +0.55(+2.45%) |
Aug 16, 2010 | 22.46 | 22.61 | 22.33 | 22.49 | 20,723 | -0.04(-0.19%) |
Aug 13, 2010 | 22.54 | 22.65 | 22.42 | 22.54 | 22,955 | +0.06(+0.25%) |
Aug 12, 2010 | 22.38 | 22.64 | 22.36 | 22.48 | 24,982 | -0.21(-0.94%) |
Aug 11, 2010 | 22.80 | 22.98 | 22.58 | 22.69 | 17,688 | -0.68(-2.92%) |
Aug 10, 2010 | 23.28 | 23.43 | 23.08 | 23.38 | 40,471 | +0.02(+0.08%) |
Aug 09, 2010 | 23.36 | 23.36 | 23.09 | 23.36 | 13,542 | +0.26(+1.11%) |
Aug 06, 2010 | 23.10 | 23.13 | 22.72 | 23.10 | 79,456 | -0.05(-0.22%) |
Aug 05, 2010 | 23.38 | 23.42 | 23.13 | 23.15 | 97,645 | -0.25(-1.07%) |
Aug 04, 2010 | 23.44 | 23.48 | 23.25 | 23.40 | 89,061 | +0.00(+0.01%) |
Aug 03, 2010 | 23.43 | 23.58 | 23.29 | 23.40 | 17,165 | -0.21(-0.91%) |