Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.72 | 26.92 | 26.43 | 26.67 | 17,890 | -0.08(-0.30%) |
Oct 28, 2010 | 27.00 | 27.00 | 26.37 | 26.75 | 17,480 | -0.01(-0.04%) |
Oct 27, 2010 | 26.33 | 26.86 | 25.90 | 26.76 | 61,924 | -0.25(-0.93%) |
Oct 25, 2010 | 26.73 | 27.10 | 26.55 | 27.01 | 42,072 | +0.57(+2.16%) |
Oct 22, 2010 | 26.43 | 26.78 | 26.34 | 26.44 | 40,868 | +0.05(+0.19%) |
Oct 21, 2010 | 26.35 | 26.65 | 25.70 | 26.39 | 27,456 | +0.17(+0.65%) |
Oct 20, 2010 | 26.44 | 26.63 | 26.18 | 26.22 | 17,751 | -0.03(-0.11%) |
Oct 19, 2010 | 26.08 | 26.70 | 25.50 | 26.25 | 30,742 | -0.21(-0.79%) |
Oct 18, 2010 | 26.24 | 26.49 | 25.88 | 26.46 | 10,174 | +0.35(+1.34%) |
Oct 15, 2010 | 26.66 | 26.74 | 26.00 | 26.11 | 58,662 | -0.35(-1.32%) |
Oct 14, 2010 | 26.26 | 26.51 | 26.08 | 26.46 | 24,917 | +0.25(+0.95%) |
Oct 13, 2010 | 27.03 | 27.04 | 25.99 | 26.21 | 106,158 | -0.54(-2.02%) |
Oct 12, 2010 | 26.70 | 27.09 | 26.09 | 26.75 | 40,232 | +0.04(+0.15%) |
Oct 11, 2010 | 26.69 | 27.08 | 26.59 | 26.71 | 17,502 | +0.08(+0.30%) |
Oct 08, 2010 | 25.99 | 26.80 | 25.99 | 26.63 | 26,068 | +0.72(+2.78%) |
Oct 07, 2010 | 26.46 | 26.46 | 25.75 | 25.91 | 19,813 | -0.39(-1.48%) |
Oct 06, 2010 | 26.57 | 26.66 | 26.22 | 26.30 | 25,306 | -0.42(-1.57%) |
Oct 05, 2010 | 26.40 | 27.12 | 26.40 | 26.72 | 55,862 | +0.62(+2.38%) |
Oct 04, 2010 | 25.59 | 26.22 | 25.59 | 26.10 | 69,130 | +0.58(+2.27%) |
Oct 01, 2010 | 25.37 | 25.61 | 25.01 | 25.52 | 24,405 | +0.34(+1.35%) |
Sep 30, 2010 | 25.47 | 25.68 | 24.97 | 25.18 | 93,815 | -0.10(-0.40%) |
Sep 29, 2010 | 25.23 | 25.71 | 25.01 | 25.28 | 67,207 | +0.06(+0.24%) |
Sep 28, 2010 | 25.73 | 25.73 | 24.88 | 25.22 | 59,442 | -0.37(-1.45%) |
Sep 27, 2010 | 25.89 | 25.94 | 25.50 | 25.59 | 48,420 | -0.24(-0.93%) |
Sep 24, 2010 | 25.20 | 26.00 | 25.10 | 25.83 | 71,938 | +0.87(+3.49%) |
Sep 23, 2010 | 24.80 | 25.32 | 24.80 | 24.96 | 40,803 | +0.02(+0.08%) |
Sep 22, 2010 | 24.97 | 25.22 | 24.30 | 24.94 | 36,719 | -0.15(-0.60%) |
Sep 21, 2010 | 25.39 | 25.47 | 24.84 | 25.09 | 20,899 | -0.32(-1.26%) |
Sep 20, 2010 | 25.06 | 25.67 | 25.01 | 25.41 | 50,437 | +0.38(+1.52%) |
Sep 17, 2010 | 25.66 | 25.66 | 24.86 | 25.03 | 110,275 | -0.30(-1.18%) |
Sep 15, 2010 | 24.93 | 25.55 | 24.91 | 25.33 | 47,891 | +0.39(+1.56%) |
Sep 14, 2010 | 25.05 | 25.36 | 24.51 | 24.94 | 47,984 | -0.23(-0.91%) |
Sep 13, 2010 | 25.59 | 26.20 | 25.13 | 25.17 | 124,602 | -0.15(-0.59%) |
Sep 10, 2010 | 25.14 | 25.39 | 24.75 | 25.32 | 45,930 | +0.25(+1.00%) |
Sep 09, 2010 | 25.58 | 25.58 | 24.81 | 25.07 | 46,579 | -0.16(-0.63%) |
Sep 08, 2010 | 25.44 | 25.87 | 25.10 | 25.23 | 62,201 | -0.23(-0.90%) |
Sep 07, 2010 | 25.98 | 26.04 | 25.25 | 25.46 | 58,348 | -0.55(-2.11%) |
Sep 03, 2010 | 26.14 | 26.49 | 24.56 | 26.01 | 62,314 | +0.40(+1.56%) |
Sep 02, 2010 | 25.06 | 25.69 | 25.06 | 25.61 | 34,037 | +0.30(+1.19%) |
Sep 01, 2010 | 25.21 | 25.72 | 25.11 | 25.31 | 64,513 | +0.31(+1.24%) |
Aug 31, 2010 | 24.48 | 25.05 | 24.09 | 25.00 | 94,384 | +0.58(+2.38%) |
Aug 30, 2010 | 24.76 | 25.66 | 24.34 | 24.42 | 78,023 | -0.45(-1.81%) |
Aug 27, 2010 | 23.45 | 26.50 | 23.05 | 24.87 | 254,802 | +1.74(+7.52%) |
Aug 26, 2010 | 22.85 | 23.87 | 22.41 | 23.13 | 88,598 | +0.52(+2.30%) |
Aug 25, 2010 | 22.05 | 22.67 | 21.99 | 22.61 | 59,423 | +0.33(+1.48%) |
Aug 24, 2010 | 22.00 | 22.51 | 21.85 | 22.28 | 111,942 | +0.18(+0.81%) |
Aug 23, 2010 | 21.97 | 22.37 | 21.57 | 22.10 | 169,222 | +0.32(+1.47%) |
Aug 20, 2010 | 22.73 | 23.14 | 21.76 | 21.78 | 199,212 | -1.15(-5.02%) |
Aug 19, 2010 | 22.85 | 23.46 | 22.40 | 22.93 | 140,134 | +0.13(+0.57%) |
Aug 18, 2010 | 22.05 | 22.85 | 21.95 | 22.80 | 85,158 | +0.79(+3.59%) |
Aug 17, 2010 | 21.73 | 22.24 | 21.73 | 22.01 | 71,466 | +0.39(+1.80%) |
Aug 16, 2010 | 21.48 | 21.89 | 21.41 | 21.62 | 53,479 | -0.01(-0.05%) |
Aug 13, 2010 | 21.69 | 21.82 | 21.55 | 21.63 | 80,329 | -0.18(-0.83%) |
Aug 12, 2010 | 21.51 | 22.60 | 21.51 | 21.81 | 55,543 | -0.09(-0.41%) |
Aug 11, 2010 | 22.11 | 22.49 | 21.68 | 21.90 | 68,126 | -0.61(-2.71%) |
Aug 10, 2010 | 22.39 | 22.97 | 22.20 | 22.51 | 36,466 | -0.15(-0.66%) |
Aug 09, 2010 | 22.18 | 22.71 | 21.84 | 22.66 | 32,139 | +0.64(+2.91%) |
Aug 06, 2010 | 22.01 | 22.13 | 21.27 | 22.02 | 94,621 | -0.17(-0.77%) |
Aug 05, 2010 | 22.79 | 22.79 | 22.15 | 22.19 | 61,906 | -0.65(-2.85%) |
Aug 04, 2010 | 22.87 | 22.95 | 22.63 | 22.84 | 29,569 | +0.02(+0.09%) |
Aug 03, 2010 | 22.97 | 23.05 | 22.38 | 22.82 | 55,745 | -0.30(-1.30%) |