Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.08 | 24.32 | 23.85 | 24.13 | 1,328,887 | -0.17(-0.70%) |
Oct 28, 2010 | 26.38 | 26.38 | 23.99 | 24.30 | 3,716,227 | -2.48(-9.27%) |
Oct 27, 2010 | 26.58 | 26.87 | 26.48 | 26.78 | 656,985 | +0.23(+0.87%) |
Oct 25, 2010 | 26.67 | 26.79 | 26.55 | 26.55 | 307,353 | +0.03(+0.13%) |
Oct 22, 2010 | 26.53 | 26.70 | 26.42 | 26.52 | 188,552 | +0.03(+0.10%) |
Oct 21, 2010 | 26.44 | 26.58 | 26.23 | 26.49 | 568,364 | +0.04(+0.16%) |
Oct 20, 2010 | 26.19 | 26.49 | 26.19 | 26.45 | 697,549 | +0.37(+1.44%) |
Oct 19, 2010 | 26.35 | 26.50 | 26.03 | 26.07 | 818,785 | -0.43(-1.60%) |
Oct 18, 2010 | 26.48 | 26.61 | 26.34 | 26.50 | 368,119 | +0.06(+0.23%) |
Oct 15, 2010 | 26.59 | 26.87 | 26.43 | 26.44 | 817,700 | -0.10(-0.38%) |
Oct 14, 2010 | 26.11 | 26.70 | 26.06 | 26.54 | 895,372 | +0.43(+1.66%) |
Oct 13, 2010 | 26.23 | 26.28 | 25.95 | 26.11 | 736,320 | +0.02(+0.07%) |
Oct 12, 2010 | 25.94 | 26.11 | 25.90 | 26.09 | 774,088 | +0.15(+0.59%) |
Oct 11, 2010 | 25.83 | 26.01 | 25.73 | 25.94 | 338,544 | +0.07(+0.26%) |
Oct 08, 2010 | 25.87 | 25.92 | 25.62 | 25.87 | 409,987 | +0.16(+0.63%) |
Oct 07, 2010 | 25.63 | 25.87 | 25.61 | 25.71 | 529,787 | +0.19(+0.73%) |
Oct 06, 2010 | 25.63 | 25.63 | 25.46 | 25.52 | 372,935 | -0.19(-0.73%) |
Oct 05, 2010 | 25.49 | 25.77 | 25.12 | 25.71 | 937,398 | +0.42(+1.65%) |
Oct 04, 2010 | 25.28 | 25.37 | 25.02 | 25.29 | 539,949 | -0.32(-1.26%) |
Oct 01, 2010 | 25.62 | 25.99 | 25.42 | 25.62 | 548,124 | -0.14(-0.54%) |
Sep 30, 2010 | 25.75 | 25.90 | 25.51 | 25.75 | 2,822 | +0.29(+1.15%) |
Sep 29, 2010 | 25.29 | 25.53 | 25.26 | 25.46 | 378,983 | +0.08(+0.30%) |
Sep 28, 2010 | 25.34 | 25.45 | 25.20 | 25.39 | 4,960 | +0.03(+0.13%) |
Sep 27, 2010 | 25.43 | 25.57 | 25.31 | 25.35 | 421,712 | -0.03(-0.10%) |
Sep 24, 2010 | 25.32 | 25.44 | 25.18 | 25.38 | 484,943 | +0.30(+1.19%) |
Sep 23, 2010 | 25.06 | 25.32 | 25.00 | 25.08 | 419,376 | -0.06(-0.24%) |
Sep 22, 2010 | 25.34 | 25.47 | 25.08 | 25.14 | 766,294 | -0.22(-0.87%) |
Sep 21, 2010 | 25.51 | 25.57 | 25.35 | 25.36 | 722,705 | -0.24(-0.93%) |
Sep 20, 2010 | 25.45 | 25.62 | 25.38 | 25.60 | 1,025,288 | +0.24(+0.94%) |
Sep 17, 2010 | 25.36 | 25.51 | 25.15 | 25.36 | 936,049 | -0.03(-0.10%) |
Sep 15, 2010 | 25.26 | 25.58 | 25.22 | 25.39 | 532,726 | +0.03(+0.13%) |
Sep 14, 2010 | 25.18 | 25.44 | 25.06 | 25.35 | 533,826 | +0.05(+0.20%) |
Sep 13, 2010 | 25.14 | 25.30 | 25.02 | 25.30 | 519,919 | +0.31(+1.26%) |
Sep 10, 2010 | 24.78 | 25.04 | 24.67 | 24.99 | 754,416 | +0.25(+1.00%) |
Sep 09, 2010 | 24.82 | 24.82 | 24.27 | 24.74 | 872 | +0.08(+0.31%) |
Sep 08, 2010 | 24.31 | 24.71 | 24.29 | 24.66 | 740,288 | +0.43(+1.75%) |
Sep 07, 2010 | 24.66 | 24.67 | 24.21 | 24.24 | 643,293 | -0.54(-2.20%) |
Sep 03, 2010 | 24.49 | 24.80 | 24.44 | 24.78 | 390,477 | +0.38(+1.57%) |
Sep 02, 2010 | 24.28 | 24.40 | 24.17 | 24.40 | 377,424 | +0.10(+0.42%) |
Sep 01, 2010 | 24.41 | 24.41 | 24.01 | 24.30 | 719,872 | +0.14(+0.60%) |
Aug 31, 2010 | 24.14 | 24.18 | 23.50 | 24.15 | 32,422 | +0.37(+1.54%) |
Aug 30, 2010 | 23.91 | 23.96 | 23.75 | 23.79 | 584,879 | +0.31(+1.30%) |
Aug 27, 2010 | 23.96 | 23.98 | 23.39 | 23.48 | 646,305 | +0.10(+0.44%) |
Aug 26, 2010 | 23.89 | 23.90 | 23.31 | 23.38 | 1,222 | -0.46(-1.93%) |
Aug 25, 2010 | 23.53 | 23.87 | 23.42 | 23.84 | 1,748 | +0.26(+1.08%) |
Aug 24, 2010 | 23.44 | 23.81 | 23.40 | 23.58 | 121 | -0.12(-0.50%) |
Aug 23, 2010 | 24.03 | 24.12 | 23.70 | 23.70 | 423,498 | -0.16(-0.68%) |
Aug 20, 2010 | 23.75 | 23.95 | 23.74 | 23.86 | 464,820 | +0.00(+0.00%) |
Aug 19, 2010 | 23.97 | 24.01 | 23.78 | 23.86 | 121 | -0.15(-0.64%) |
Aug 18, 2010 | 24.01 | 24.31 | 23.90 | 24.02 | 386,617 | +0.05(+0.21%) |
Aug 17, 2010 | 23.69 | 24.02 | 23.69 | 23.97 | 547,904 | +0.37(+1.59%) |
Aug 16, 2010 | 23.29 | 23.61 | 23.19 | 23.59 | 463,530 | +0.23(+0.98%) |
Aug 13, 2010 | 23.36 | 23.55 | 23.28 | 23.36 | 532,089 | -0.01(-0.04%) |
Aug 12, 2010 | 23.30 | 23.51 | 23.18 | 23.37 | 534,505 | -0.07(-0.29%) |
Aug 11, 2010 | 23.79 | 23.79 | 23.44 | 23.44 | 773,721 | -0.54(-2.23%) |
Aug 10, 2010 | 23.93 | 24.18 | 23.82 | 23.97 | 807,675 | -0.21(-0.88%) |
Aug 09, 2010 | 23.76 | 24.19 | 23.76 | 24.19 | 632,688 | +0.50(+2.11%) |
Aug 06, 2010 | 23.69 | 23.71 | 23.37 | 23.69 | 435,389 | +0.12(+0.50%) |
Aug 05, 2010 | 23.66 | 23.79 | 23.51 | 23.57 | 553,964 | -0.16(-0.68%) |
Aug 04, 2010 | 23.62 | 23.74 | 23.53 | 23.73 | 863,213 | +0.17(+0.72%) |
Aug 03, 2010 | 23.53 | 23.70 | 23.31 | 23.56 | 1,757 | +0.03(+0.11%) |