Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.46 | 25.58 | 25.36 | 25.55 | 105,462 | +0.07(+0.28%) |
Oct 28, 2010 | 25.53 | 25.55 | 25.39 | 25.48 | 61,963 | +0.09(+0.35%) |
Oct 27, 2010 | 25.32 | 25.40 | 25.14 | 25.39 | 64,148 | -0.13(-0.50%) |
Oct 25, 2010 | 25.65 | 25.74 | 25.49 | 25.52 | 69,166 | -0.06(-0.25%) |
Oct 22, 2010 | 25.69 | 25.77 | 25.48 | 25.58 | 52,372 | -0.13(-0.49%) |
Oct 21, 2010 | 25.93 | 25.96 | 25.58 | 25.71 | 160,192 | -0.12(-0.47%) |
Oct 20, 2010 | 25.72 | 25.96 | 25.72 | 25.83 | 86,329 | +0.20(+0.80%) |
Oct 19, 2010 | 25.59 | 25.82 | 25.54 | 25.62 | 90,753 | -0.20(-0.77%) |
Oct 18, 2010 | 25.59 | 25.82 | 25.59 | 25.82 | 99,681 | +0.22(+0.86%) |
Oct 15, 2010 | 25.71 | 25.71 | 25.48 | 25.60 | 113,996 | +0.09(+0.36%) |
Oct 14, 2010 | 25.63 | 25.63 | 25.41 | 25.51 | 101,869 | -0.06(-0.23%) |
Oct 13, 2010 | 25.60 | 25.63 | 25.49 | 25.57 | 149,265 | +0.11(+0.43%) |
Oct 12, 2010 | 25.49 | 25.51 | 25.37 | 25.46 | 57,023 | -0.10(-0.39%) |
Oct 11, 2010 | 25.66 | 25.66 | 25.51 | 25.56 | 206,768 | +0.01(+0.04%) |
Oct 08, 2010 | 25.55 | 25.58 | 25.39 | 25.55 | 31,521 | +0.10(+0.39%) |
Oct 07, 2010 | 25.51 | 25.55 | 25.37 | 25.45 | 38,027 | +0.03(+0.13%) |
Oct 06, 2010 | 25.47 | 25.53 | 25.33 | 25.42 | 64,732 | -0.10(-0.40%) |
Oct 05, 2010 | 25.39 | 25.54 | 25.38 | 25.52 | 161,089 | +0.29(+1.15%) |
Oct 04, 2010 | 25.34 | 25.46 | 25.12 | 25.23 | 95,350 | -0.11(-0.44%) |
Oct 01, 2010 | 25.34 | 25.37 | 25.19 | 25.34 | 174,913 | +0.19(+0.75%) |
Sep 30, 2010 | 25.31 | 25.40 | 25.10 | 25.15 | 333,394 | -0.05(-0.21%) |
Sep 29, 2010 | 25.31 | 25.31 | 25.05 | 25.21 | 68,957 | -0.09(-0.34%) |
Sep 28, 2010 | 25.20 | 25.33 | 25.04 | 25.29 | 135,065 | +0.08(+0.30%) |
Sep 27, 2010 | 25.14 | 25.31 | 25.13 | 25.22 | 525,278 | +0.04(+0.17%) |
Sep 24, 2010 | 25.03 | 25.21 | 25.00 | 25.17 | 80,693 | +0.40(+1.60%) |
Sep 23, 2010 | 25.01 | 25.04 | 24.75 | 24.78 | 134,608 | -0.24(-0.98%) |
Sep 22, 2010 | 24.84 | 25.13 | 24.84 | 25.02 | 126,546 | +0.14(+0.58%) |
Sep 21, 2010 | 25.05 | 25.06 | 24.86 | 24.88 | 222,014 | -0.13(-0.54%) |
Sep 20, 2010 | 24.86 | 25.03 | 24.68 | 25.01 | 128,413 | +0.33(+1.34%) |
Sep 17, 2010 | 24.68 | 24.88 | 24.61 | 24.68 | 113,074 | -0.16(-0.64%) |
Sep 15, 2010 | 24.94 | 24.94 | 24.75 | 24.84 | 118,661 | -0.13(-0.51%) |
Sep 14, 2010 | 25.00 | 25.06 | 24.85 | 24.97 | 140,477 | -0.05(-0.21%) |
Sep 13, 2010 | 25.09 | 25.09 | 24.95 | 25.02 | 104,962 | +0.15(+0.62%) |
Sep 10, 2010 | 24.99 | 24.99 | 24.80 | 24.87 | 287,194 | -0.10(-0.42%) |
Sep 09, 2010 | 25.01 | 25.04 | 24.90 | 24.97 | 75,062 | +0.20(+0.80%) |
Sep 08, 2010 | 24.84 | 24.99 | 24.74 | 24.77 | 109,772 | -0.09(-0.35%) |
Sep 07, 2010 | 25.01 | 25.06 | 24.85 | 24.86 | 117,208 | -0.16(-0.64%) |
Sep 03, 2010 | 25.02 | 25.02 | 24.83 | 25.02 | 89,856 | +0.15(+0.60%) |
Sep 02, 2010 | 24.92 | 24.93 | 24.72 | 24.87 | 50,550 | -0.04(-0.14%) |
Sep 01, 2010 | 24.64 | 24.92 | 24.49 | 24.91 | 236,163 | +0.62(+2.56%) |
Aug 31, 2010 | 24.29 | 24.44 | 24.04 | 24.29 | 6,119 | +0.02(+0.08%) |
Aug 30, 2010 | 24.60 | 24.60 | 24.26 | 24.27 | 528,987 | -0.34(-1.38%) |
Aug 27, 2010 | 24.61 | 24.63 | 24.10 | 24.61 | 166,192 | +0.42(+1.76%) |
Aug 26, 2010 | 24.45 | 24.45 | 24.10 | 24.18 | 127,057 | -0.08(-0.32%) |
Aug 25, 2010 | 24.16 | 24.31 | 24.00 | 24.26 | 266,819 | -0.01(-0.04%) |
Aug 24, 2010 | 24.03 | 24.41 | 24.01 | 24.27 | 175,426 | +0.04(+0.16%) |
Aug 23, 2010 | 24.34 | 24.45 | 24.21 | 24.23 | 108,588 | +0.11(+0.47%) |
Aug 20, 2010 | 24.03 | 24.15 | 23.89 | 24.12 | 64,637 | +0.04(+0.15%) |
Aug 19, 2010 | 24.40 | 24.40 | 23.99 | 24.08 | 53,644 | -0.38(-1.54%) |
Aug 18, 2010 | 24.56 | 24.63 | 24.28 | 24.46 | 92,218 | -0.13(-0.53%) |
Aug 17, 2010 | 24.41 | 24.71 | 24.41 | 24.59 | 142,071 | +0.26(+1.08%) |
Aug 16, 2010 | 24.18 | 24.36 | 24.07 | 24.33 | 78,575 | -0.01(-0.04%) |
Aug 13, 2010 | 24.34 | 24.48 | 24.26 | 24.34 | 73,909 | +0.12(+0.50%) |
Aug 12, 2010 | 24.12 | 24.28 | 23.94 | 24.21 | 183,697 | -0.07(-0.28%) |
Aug 11, 2010 | 24.51 | 24.54 | 24.27 | 24.28 | 169,307 | -0.50(-2.00%) |
Aug 10, 2010 | 24.52 | 24.91 | 24.44 | 24.78 | 117,045 | +0.07(+0.26%) |
Aug 09, 2010 | 24.69 | 24.84 | 24.65 | 24.71 | 96,266 | +0.11(+0.47%) |
Aug 06, 2010 | 24.60 | 24.60 | 24.26 | 24.60 | 61,948 | +0.02(+0.08%) |
Aug 05, 2010 | 24.46 | 24.58 | 24.35 | 24.58 | 108,383 | +0.05(+0.20%) |
Aug 04, 2010 | 24.52 | 24.56 | 24.34 | 24.53 | 451,758 | +0.06(+0.25%) |
Aug 03, 2010 | 24.38 | 24.66 | 24.38 | 24.47 | 88,449 | -0.08(-0.33%) |