Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.71 | 24.97 | 24.70 | 24.89 | 367,322 | +0.25(+1.01%) |
Oct 28, 2010 | 24.70 | 24.72 | 24.49 | 24.64 | 596,385 | +0.24(+0.97%) |
Oct 27, 2010 | 24.54 | 24.59 | 24.14 | 24.41 | 233,985 | -0.52(-2.07%) |
Oct 25, 2010 | 25.19 | 25.27 | 24.89 | 24.92 | 435,444 | -0.22(-0.88%) |
Oct 22, 2010 | 25.22 | 25.26 | 25.10 | 25.14 | 124,083 | +0.23(+0.91%) |
Oct 21, 2010 | 25.12 | 25.34 | 24.71 | 24.92 | 519,983 | -0.25(-0.99%) |
Oct 20, 2010 | 24.72 | 25.27 | 24.64 | 25.16 | 579,060 | +0.53(+2.17%) |
Oct 19, 2010 | 24.84 | 24.98 | 24.45 | 24.63 | 2,532,027 | -0.60(-2.37%) |
Oct 18, 2010 | 25.08 | 25.32 | 24.92 | 25.23 | 659,882 | +0.15(+0.60%) |
Oct 15, 2010 | 25.19 | 25.22 | 24.90 | 25.08 | 2,405,507 | -0.02(-0.07%) |
Oct 14, 2010 | 25.12 | 25.23 | 24.95 | 25.10 | 156,748 | +0.24(+0.98%) |
Oct 13, 2010 | 24.72 | 25.03 | 24.70 | 24.85 | 233,940 | +0.45(+1.85%) |
Oct 12, 2010 | 24.20 | 24.47 | 24.00 | 24.40 | 655,289 | +0.00(+0.00%) |
Oct 11, 2010 | 24.54 | 24.54 | 24.35 | 24.40 | 96,362 | -0.24(-0.96%) |
Oct 08, 2010 | 24.64 | 24.67 | 24.35 | 24.64 | 219,918 | +0.13(+0.52%) |
Oct 07, 2010 | 24.90 | 24.90 | 24.31 | 24.51 | 370,610 | -0.05(-0.19%) |
Oct 06, 2010 | 24.59 | 24.63 | 24.42 | 24.56 | 360,688 | +0.06(+0.26%) |
Oct 05, 2010 | 23.99 | 24.57 | 23.99 | 24.49 | 527,445 | +1.14(+4.86%) |
Oct 04, 2010 | 23.60 | 23.70 | 23.21 | 23.36 | 575,555 | -0.34(-1.42%) |
Oct 01, 2010 | 23.69 | 23.83 | 23.53 | 23.69 | 712,288 | +0.13(+0.54%) |
Sep 30, 2010 | 23.83 | 24.03 | 23.44 | 23.56 | 515,360 | -0.03(-0.15%) |
Sep 29, 2010 | 23.48 | 23.71 | 23.37 | 23.60 | 252,685 | -0.19(-0.78%) |
Sep 28, 2010 | 23.59 | 23.85 | 23.21 | 23.79 | 675,807 | +0.27(+1.16%) |
Sep 27, 2010 | 23.69 | 23.70 | 23.49 | 23.51 | 269,404 | -0.47(-1.96%) |
Sep 24, 2010 | 23.64 | 23.99 | 23.63 | 23.98 | 195,419 | +1.04(+4.52%) |
Sep 23, 2010 | 23.01 | 23.20 | 22.86 | 22.94 | 941,630 | -0.42(-1.81%) |
Sep 22, 2010 | 23.49 | 23.62 | 23.30 | 23.37 | 1,201,460 | -0.13(-0.54%) |
Sep 21, 2010 | 23.59 | 23.78 | 23.24 | 23.50 | 474,219 | +0.17(+0.72%) |
Sep 20, 2010 | 22.89 | 23.39 | 22.83 | 23.33 | 226,897 | +0.43(+1.87%) |
Sep 17, 2010 | 22.90 | 23.16 | 22.78 | 22.90 | 310,743 | -0.32(-1.40%) |
Sep 15, 2010 | 23.09 | 23.28 | 23.01 | 23.22 | 233,244 | -0.03(-0.12%) |
Sep 14, 2010 | 22.90 | 23.42 | 22.80 | 23.25 | 436,857 | +0.30(+1.29%) |
Sep 13, 2010 | 22.83 | 22.98 | 22.81 | 22.96 | 228,633 | +0.51(+2.27%) |
Sep 10, 2010 | 22.47 | 22.60 | 22.43 | 22.45 | 473,793 | +0.07(+0.31%) |
Sep 09, 2010 | 22.72 | 22.72 | 22.28 | 22.38 | 1,484,589 | +0.23(+1.05%) |
Sep 08, 2010 | 22.13 | 22.40 | 22.13 | 22.14 | 3,104,035 | +0.20(+0.92%) |
Sep 07, 2010 | 22.23 | 22.24 | 21.88 | 21.94 | 1,686,229 | -0.75(-3.30%) |
Sep 03, 2010 | 22.74 | 22.84 | 22.56 | 22.69 | 415,476 | +0.16(+0.72%) |
Sep 02, 2010 | 22.39 | 22.54 | 22.33 | 22.53 | 651,532 | +0.27(+1.22%) |
Sep 01, 2010 | 21.98 | 22.43 | 21.95 | 22.25 | 956,315 | +0.96(+4.52%) |
Aug 31, 2010 | 21.30 | 21.56 | 21.04 | 21.29 | 1,380 | +0.14(+0.69%) |
Aug 30, 2010 | 21.37 | 21.45 | 21.12 | 21.15 | 269,644 | -0.40(-1.86%) |
Aug 27, 2010 | 21.55 | 21.63 | 20.98 | 21.55 | 935,582 | +0.33(+1.56%) |
Aug 26, 2010 | 21.22 | 21.29 | 20.82 | 21.22 | 172 | +0.27(+1.27%) |
Aug 25, 2010 | 20.68 | 20.99 | 20.54 | 20.95 | 1,058,564 | -0.10(-0.47%) |
Aug 24, 2010 | 21.06 | 21.19 | 20.89 | 21.05 | 2,515,785 | -0.39(-1.84%) |
Aug 23, 2010 | 21.50 | 21.76 | 21.39 | 21.44 | 514,352 | +0.11(+0.52%) |
Aug 20, 2010 | 21.34 | 21.44 | 21.17 | 21.33 | 561,021 | -0.45(-2.08%) |
Aug 19, 2010 | 22.33 | 22.47 | 21.58 | 21.79 | 853,648 | -0.47(-2.11%) |
Aug 18, 2010 | 22.23 | 22.45 | 22.06 | 22.25 | 618,199 | +0.15(+0.68%) |
Aug 17, 2010 | 22.16 | 22.29 | 21.96 | 22.10 | 703,620 | +0.20(+0.90%) |
Aug 16, 2010 | 21.69 | 22.01 | 21.64 | 21.91 | 470,505 | +0.10(+0.45%) |
Aug 13, 2010 | 21.81 | 22.06 | 21.74 | 21.81 | 1,101,098 | -0.35(-1.57%) |
Aug 12, 2010 | 21.93 | 22.22 | 21.91 | 22.16 | 1,212,787 | -0.11(-0.49%) |
Aug 11, 2010 | 22.71 | 22.79 | 22.20 | 22.27 | 1,444,675 | -1.50(-6.32%) |
Aug 10, 2010 | 23.59 | 23.93 | 23.35 | 23.77 | 1,084,049 | -0.24(-1.01%) |
Aug 09, 2010 | 23.94 | 24.04 | 23.84 | 24.01 | 533,528 | +0.07(+0.29%) |
Aug 06, 2010 | 23.94 | 23.95 | 23.51 | 23.94 | 1,187,538 | -0.08(-0.31%) |
Aug 05, 2010 | 23.88 | 24.02 | 23.69 | 24.02 | 803,092 | +0.05(+0.20%) |
Aug 04, 2010 | 23.98 | 24.12 | 23.72 | 23.97 | 860,610 | -0.16(-0.68%) |
Aug 03, 2010 | 23.96 | 24.15 | 23.80 | 24.13 | 1,363,636 | +0.17(+0.73%) |