Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.03 | 25.03 | 24.97 | 25.03 | 10,124 | +0.09(+0.36%) |
Oct 28, 2010 | 24.99 | 25.00 | 24.87 | 24.94 | 30,299 | +0.12(+0.48%) |
Oct 27, 2010 | 24.91 | 24.92 | 24.83 | 24.83 | 27,965 | -0.22(-0.89%) |
Oct 25, 2010 | 25.01 | 25.05 | 24.99 | 25.05 | 23,953 | +0.04(+0.15%) |
Oct 22, 2010 | 25.00 | 25.01 | 24.94 | 25.01 | 16,459 | +0.01(+0.03%) |
Oct 21, 2010 | 25.05 | 25.05 | 24.97 | 25.00 | 20,197 | -0.03(-0.12%) |
Oct 20, 2010 | 25.03 | 25.05 | 25.00 | 25.03 | 31,181 | +0.07(+0.29%) |
Oct 19, 2010 | 24.91 | 25.00 | 24.91 | 24.96 | 16,494 | -0.02(-0.09%) |
Oct 18, 2010 | 24.95 | 24.99 | 24.89 | 24.98 | 19,480 | +0.15(+0.60%) |
Oct 15, 2010 | 24.95 | 24.97 | 24.83 | 24.83 | 9,528 | -0.11(-0.45%) |
Oct 14, 2010 | 24.94 | 25.01 | 24.91 | 24.94 | 15,314 | -0.13(-0.53%) |
Oct 13, 2010 | 25.05 | 25.08 | 25.00 | 25.08 | 51,437 | +0.03(+0.12%) |
Oct 12, 2010 | 25.09 | 25.09 | 25.00 | 25.05 | 12,995 | -0.01(-0.03%) |
Oct 11, 2010 | 25.11 | 25.11 | 25.00 | 25.05 | 8,420 | +0.01(+0.06%) |
Oct 08, 2010 | 25.04 | 25.08 | 25.00 | 25.04 | 17,971 | +0.01(+0.06%) |
Oct 07, 2010 | 24.93 | 25.05 | 24.93 | 25.03 | 30,575 | -0.04(-0.15%) |
Oct 06, 2010 | 25.05 | 25.11 | 24.98 | 25.06 | 892,850 | +0.14(+0.57%) |
Oct 05, 2010 | 24.87 | 24.92 | 24.84 | 24.92 | 41,161 | +0.10(+0.39%) |
Oct 04, 2010 | 24.92 | 24.97 | 24.83 | 24.83 | 152,980 | -0.03(-0.12%) |
Oct 01, 2010 | 24.86 | 24.88 | 24.80 | 24.86 | 13,524 | -0.03(-0.12%) |
Sep 30, 2010 | 24.87 | 24.92 | 24.86 | 24.88 | 48,972 | +0.04(+0.15%) |
Sep 29, 2010 | 24.90 | 24.90 | 24.85 | 24.85 | 11,721 | -0.03(-0.12%) |
Sep 28, 2010 | 24.93 | 24.97 | 24.83 | 24.88 | 45,068 | -0.01(-0.06%) |
Sep 27, 2010 | 24.83 | 24.91 | 24.82 | 24.89 | 15,675 | +0.03(+0.12%) |
Sep 24, 2010 | 24.87 | 24.88 | 24.80 | 24.86 | 47,075 | -0.01(-0.06%) |
Sep 23, 2010 | 24.95 | 24.95 | 24.85 | 24.88 | 10,507 | -0.03(-0.12%) |
Sep 22, 2010 | 24.89 | 24.93 | 24.85 | 24.91 | 18,437 | +0.06(+0.24%) |
Sep 21, 2010 | 24.85 | 24.88 | 24.67 | 24.85 | 16,236 | +0.11(+0.44%) |
Sep 20, 2010 | 24.79 | 24.79 | 24.69 | 24.74 | 9,130 | +0.02(+0.07%) |
Sep 17, 2010 | 24.72 | 24.77 | 24.68 | 24.72 | 26,751 | +0.03(+0.11%) |
Sep 15, 2010 | 24.76 | 24.76 | 24.67 | 24.69 | 23,796 | -0.01(-0.05%) |
Sep 14, 2010 | 24.66 | 24.74 | 24.66 | 24.71 | 27,339 | +0.05(+0.21%) |
Sep 13, 2010 | 24.56 | 24.69 | 24.56 | 24.65 | 35,632 | +0.03(+0.12%) |
Sep 10, 2010 | 24.61 | 24.65 | 24.60 | 24.62 | 20,957 | +0.08(+0.33%) |
Sep 09, 2010 | 24.68 | 24.68 | 24.52 | 24.54 | 26,358 | -0.15(-0.60%) |
Sep 08, 2010 | 24.68 | 24.71 | 24.65 | 24.69 | 13,967 | -0.07(-0.30%) |
Sep 07, 2010 | 24.73 | 24.77 | 24.65 | 24.77 | 12,822 | +0.17(+0.71%) |
Sep 03, 2010 | 24.65 | 24.68 | 24.59 | 24.59 | 19,784 | -0.10(-0.40%) |
Sep 02, 2010 | 24.62 | 24.69 | 24.62 | 24.69 | 12,389 | +0.02(+0.08%) |
Sep 01, 2010 | 24.74 | 24.74 | 24.64 | 24.67 | 29,212 | -0.01(-0.05%) |
Aug 31, 2010 | 24.88 | 24.88 | 24.68 | 24.68 | 106,399 | -0.14(-0.57%) |
Aug 30, 2010 | 24.81 | 24.85 | 24.75 | 24.83 | 17,730 | +0.13(+0.52%) |
Aug 27, 2010 | 24.70 | 24.83 | 24.68 | 24.70 | 50,996 | -0.13(-0.53%) |
Aug 26, 2010 | 24.83 | 24.86 | 24.79 | 24.83 | 15,395 | +0.03(+0.13%) |
Aug 25, 2010 | 24.92 | 24.93 | 24.79 | 24.80 | 72,787 | -0.07(-0.29%) |
Aug 24, 2010 | 24.89 | 24.90 | 24.80 | 24.87 | 22,101 | +0.10(+0.42%) |
Aug 23, 2010 | 24.82 | 24.83 | 24.70 | 24.77 | 12,013 | +0.04(+0.14%) |
Aug 20, 2010 | 24.69 | 24.79 | 24.65 | 24.73 | 13,645 | -0.04(-0.17%) |
Aug 19, 2010 | 24.72 | 24.77 | 24.70 | 24.77 | 14,464 | +0.06(+0.24%) |
Aug 18, 2010 | 24.84 | 24.84 | 24.71 | 24.71 | 7,074 | +0.02(+0.09%) |
Aug 17, 2010 | 24.80 | 24.80 | 24.69 | 24.69 | 14,494 | -0.04(-0.18%) |
Aug 16, 2010 | 24.77 | 24.80 | 24.71 | 24.74 | 34,382 | +0.06(+0.26%) |
Aug 13, 2010 | 24.67 | 24.71 | 24.60 | 24.67 | 18,086 | +0.11(+0.47%) |
Aug 12, 2010 | 24.74 | 24.74 | 24.56 | 24.56 | 37,785 | -0.17(-0.69%) |
Aug 11, 2010 | 24.70 | 24.73 | 24.62 | 24.73 | 23,573 | +0.19(+0.79%) |
Aug 10, 2010 | 24.57 | 24.59 | 24.50 | 24.54 | 28,495 | -0.04(-0.18%) |
Aug 09, 2010 | 24.57 | 24.58 | 24.51 | 24.58 | 23,528 | -0.01(-0.06%) |
Aug 06, 2010 | 24.60 | 24.61 | 24.54 | 24.60 | 11,296 | +0.10(+0.39%) |
Aug 05, 2010 | 24.48 | 24.55 | 24.48 | 24.50 | 14,716 | -0.01(-0.05%) |
Aug 04, 2010 | 24.48 | 24.60 | 24.48 | 24.51 | 32,625 | -0.00(-0.01%) |
Aug 03, 2010 | 24.60 | 24.60 | 24.50 | 24.51 | 127,189 | -0.03(-0.12%) |