Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.71 | 24.96 | 24.70 | 24.89 | 367,403 | +0.25(+1.01%) |
Oct 28, 2010 | 24.69 | 24.71 | 24.49 | 24.64 | 596,517 | +0.24(+0.97%) |
Oct 27, 2010 | 24.53 | 24.59 | 24.13 | 24.40 | 234,037 | -0.52(-2.07%) |
Oct 25, 2010 | 25.19 | 25.26 | 24.88 | 24.92 | 435,540 | -0.22(-0.88%) |
Oct 22, 2010 | 25.21 | 25.25 | 25.10 | 25.14 | 124,111 | +0.23(+0.91%) |
Oct 21, 2010 | 25.12 | 25.33 | 24.71 | 24.91 | 520,098 | -0.25(-0.99%) |
Oct 20, 2010 | 24.72 | 25.27 | 24.64 | 25.16 | 579,188 | +0.53(+2.17%) |
Oct 19, 2010 | 24.83 | 24.97 | 24.45 | 24.63 | 2,532,588 | -0.60(-2.37%) |
Oct 18, 2010 | 25.07 | 25.32 | 24.91 | 25.22 | 660,028 | +0.15(+0.60%) |
Oct 15, 2010 | 25.18 | 25.22 | 24.89 | 25.07 | 2,406,040 | -0.02(-0.07%) |
Oct 14, 2010 | 25.12 | 25.22 | 24.94 | 25.09 | 156,783 | +0.24(+0.98%) |
Oct 13, 2010 | 24.71 | 25.02 | 24.69 | 24.85 | 233,992 | +0.45(+1.85%) |
Oct 12, 2010 | 24.20 | 24.46 | 23.99 | 24.39 | 655,435 | +0.00(+0.00%) |
Oct 11, 2010 | 24.53 | 24.53 | 24.34 | 24.39 | 96,383 | -0.24(-0.96%) |
Oct 08, 2010 | 24.63 | 24.66 | 24.35 | 24.63 | 219,966 | +0.13(+0.52%) |
Oct 07, 2010 | 24.90 | 24.90 | 24.31 | 24.50 | 370,692 | -0.05(-0.19%) |
Oct 06, 2010 | 24.59 | 24.63 | 24.41 | 24.55 | 360,767 | +0.06(+0.26%) |
Oct 05, 2010 | 23.98 | 24.56 | 23.98 | 24.49 | 527,562 | +1.14(+4.86%) |
Oct 04, 2010 | 23.59 | 23.69 | 23.21 | 23.35 | 575,682 | -0.34(-1.42%) |
Oct 01, 2010 | 23.69 | 23.83 | 23.52 | 23.69 | 712,446 | +0.13(+0.54%) |
Sep 30, 2010 | 23.83 | 24.03 | 23.43 | 23.56 | 515,474 | -0.03(-0.15%) |
Sep 29, 2010 | 23.47 | 23.70 | 23.37 | 23.59 | 252,741 | -0.19(-0.78%) |
Sep 28, 2010 | 23.58 | 23.84 | 23.20 | 23.78 | 675,957 | +0.27(+1.16%) |
Sep 27, 2010 | 23.69 | 23.70 | 23.48 | 23.51 | 269,463 | -0.47(-1.96%) |
Sep 24, 2010 | 23.63 | 23.99 | 23.63 | 23.98 | 195,462 | +1.04(+4.52%) |
Sep 23, 2010 | 23.00 | 23.19 | 22.85 | 22.94 | 941,839 | -0.42(-1.81%) |
Sep 22, 2010 | 23.48 | 23.61 | 23.30 | 23.36 | 1,201,727 | -0.13(-0.54%) |
Sep 21, 2010 | 23.59 | 23.78 | 23.23 | 23.49 | 474,324 | +0.17(+0.72%) |
Sep 20, 2010 | 22.89 | 23.39 | 22.82 | 23.32 | 226,947 | +0.43(+1.87%) |
Sep 17, 2010 | 22.89 | 23.15 | 22.78 | 22.89 | 310,811 | -0.32(-1.40%) |
Sep 15, 2010 | 23.08 | 23.27 | 23.00 | 23.22 | 233,295 | -0.03(-0.12%) |
Sep 14, 2010 | 22.89 | 23.41 | 22.79 | 23.25 | 436,953 | +0.30(+1.29%) |
Sep 13, 2010 | 22.82 | 22.98 | 22.80 | 22.95 | 228,683 | +0.51(+2.27%) |
Sep 10, 2010 | 22.47 | 22.59 | 22.43 | 22.44 | 473,898 | +0.07(+0.31%) |
Sep 09, 2010 | 22.72 | 22.72 | 22.28 | 22.37 | 1,484,918 | +0.23(+1.05%) |
Sep 08, 2010 | 22.12 | 22.39 | 22.12 | 22.14 | 3,104,723 | +0.20(+0.92%) |
Sep 07, 2010 | 22.23 | 22.24 | 21.88 | 21.94 | 1,686,602 | -0.75(-3.30%) |
Sep 03, 2010 | 22.74 | 22.84 | 22.56 | 22.68 | 415,569 | +0.16(+0.72%) |
Sep 02, 2010 | 22.38 | 22.54 | 22.32 | 22.52 | 651,677 | +0.27(+1.22%) |
Sep 01, 2010 | 21.98 | 22.43 | 21.95 | 22.25 | 956,527 | +0.96(+4.52%) |
Aug 31, 2010 | 21.29 | 21.56 | 21.04 | 21.29 | 1,380 | +0.14(+0.69%) |
Aug 30, 2010 | 21.36 | 21.45 | 21.12 | 21.14 | 269,703 | -0.40(-1.86%) |
Aug 27, 2010 | 21.54 | 21.62 | 20.97 | 21.54 | 935,789 | +0.33(+1.56%) |
Aug 26, 2010 | 21.21 | 21.28 | 20.81 | 21.21 | 172 | +0.27(+1.27%) |
Aug 25, 2010 | 20.68 | 20.99 | 20.53 | 20.95 | 1,058,798 | -0.10(-0.47%) |
Aug 24, 2010 | 21.06 | 21.19 | 20.89 | 21.04 | 2,516,343 | -0.39(-1.84%) |
Aug 23, 2010 | 21.50 | 21.76 | 21.38 | 21.44 | 514,466 | +0.11(+0.52%) |
Aug 20, 2010 | 21.34 | 21.43 | 21.17 | 21.33 | 561,146 | -0.45(-2.08%) |
Aug 19, 2010 | 22.32 | 22.46 | 21.57 | 21.78 | 853,837 | -0.47(-2.11%) |
Aug 18, 2010 | 22.23 | 22.45 | 22.06 | 22.25 | 618,336 | +0.15(+0.68%) |
Aug 17, 2010 | 22.15 | 22.28 | 21.95 | 22.10 | 703,776 | +0.20(+0.90%) |
Aug 16, 2010 | 21.69 | 22.01 | 21.64 | 21.90 | 470,609 | +0.10(+0.45%) |
Aug 13, 2010 | 21.80 | 22.05 | 21.74 | 21.80 | 1,101,342 | -0.35(-1.57%) |
Aug 12, 2010 | 21.93 | 22.21 | 21.91 | 22.15 | 1,213,056 | -0.11(-0.50%) |
Aug 11, 2010 | 22.71 | 22.78 | 22.20 | 22.26 | 1,444,995 | -1.50(-6.32%) |
Aug 10, 2010 | 23.58 | 23.92 | 23.34 | 23.76 | 1,084,289 | -0.24(-1.01%) |
Aug 09, 2010 | 23.93 | 24.03 | 23.84 | 24.01 | 533,646 | +0.07(+0.29%) |
Aug 06, 2010 | 23.94 | 23.95 | 23.51 | 23.94 | 1,187,801 | -0.08(-0.31%) |
Aug 05, 2010 | 23.88 | 24.01 | 23.69 | 24.01 | 803,270 | +0.05(+0.20%) |
Aug 04, 2010 | 23.97 | 24.11 | 23.71 | 23.96 | 860,801 | -0.16(-0.68%) |
Aug 03, 2010 | 23.95 | 24.14 | 23.80 | 24.13 | 1,363,938 | +0.17(+0.73%) |