Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.39 | 24.43 | 23.33 | 23.61 | 4,228,786 | -0.81(-3.30%) |
Oct 28, 2010 | 24.85 | 24.90 | 24.33 | 24.41 | 1,641,056 | -0.29(-1.19%) |
Oct 27, 2010 | 25.23 | 25.30 | 24.58 | 24.70 | 2,008,264 | -0.62(-2.47%) |
Oct 25, 2010 | 25.35 | 25.49 | 25.24 | 25.33 | 2,050,157 | +0.12(+0.48%) |
Oct 22, 2010 | 25.13 | 25.27 | 25.06 | 25.21 | 1,145,088 | +0.09(+0.36%) |
Oct 21, 2010 | 25.13 | 25.27 | 24.97 | 25.12 | 1,572,902 | +0.05(+0.21%) |
Oct 20, 2010 | 25.15 | 25.27 | 24.94 | 25.07 | 1,369,954 | +0.02(+0.09%) |
Oct 19, 2010 | 24.91 | 25.40 | 24.76 | 25.04 | 2,740,456 | -0.09(-0.36%) |
Oct 18, 2010 | 24.93 | 25.20 | 24.84 | 25.13 | 1,433,947 | +0.21(+0.85%) |
Oct 15, 2010 | 24.98 | 25.04 | 24.64 | 24.92 | 1,977,299 | +0.14(+0.55%) |
Oct 14, 2010 | 24.72 | 24.87 | 24.46 | 24.79 | 2,119,819 | +0.01(+0.03%) |
Oct 13, 2010 | 25.36 | 25.38 | 24.56 | 24.78 | 3,699,661 | -0.73(-2.86%) |
Oct 12, 2010 | 25.15 | 25.59 | 25.07 | 25.51 | 1,217,703 | +0.26(+1.04%) |
Oct 11, 2010 | 24.98 | 25.51 | 24.83 | 25.25 | 1,657,870 | +0.29(+1.15%) |
Oct 08, 2010 | 24.96 | 25.01 | 24.61 | 24.96 | 1,978,237 | +0.18(+0.73%) |
Oct 07, 2010 | 24.80 | 24.86 | 24.43 | 24.78 | 2,826,196 | +0.12(+0.49%) |
Oct 06, 2010 | 24.86 | 24.99 | 24.46 | 24.66 | 2,153,749 | -0.13(-0.52%) |
Oct 05, 2010 | 25.21 | 25.26 | 24.78 | 24.79 | 2,673,442 | -0.18(-0.72%) |
Oct 04, 2010 | 25.15 | 25.30 | 24.79 | 24.97 | 1,284,889 | -0.20(-0.78%) |
Oct 01, 2010 | 25.16 | 25.31 | 25.04 | 25.16 | 1,382,956 | +0.14(+0.56%) |
Sep 30, 2010 | 25.02 | 25.80 | 24.58 | 25.02 | 3,986 | -0.56(-2.20%) |
Sep 29, 2010 | 25.91 | 25.96 | 25.56 | 25.59 | 1,840,522 | -0.33(-1.28%) |
Sep 28, 2010 | 25.66 | 26.00 | 25.34 | 25.92 | 978,793 | +0.26(+1.03%) |
Sep 27, 2010 | 25.80 | 25.86 | 25.60 | 25.65 | 634,500 | -0.15(-0.58%) |
Sep 24, 2010 | 25.66 | 25.92 | 25.46 | 25.80 | 1,138,059 | +0.60(+2.39%) |
Sep 23, 2010 | 25.07 | 25.57 | 25.01 | 25.20 | 845,877 | -0.12(-0.48%) |
Sep 22, 2010 | 25.33 | 25.46 | 25.01 | 25.32 | 1,613,425 | -0.07(-0.27%) |
Sep 21, 2010 | 25.72 | 25.72 | 25.23 | 25.39 | 1,621,951 | -0.32(-1.26%) |
Sep 20, 2010 | 25.31 | 25.75 | 25.18 | 25.71 | 1,289,473 | +0.48(+1.91%) |
Sep 17, 2010 | 25.23 | 25.42 | 24.96 | 25.23 | 1,900,148 | -0.10(-0.39%) |
Sep 15, 2010 | 24.95 | 25.34 | 24.92 | 25.33 | 1,509,607 | +0.23(+0.90%) |
Sep 14, 2010 | 24.98 | 25.43 | 24.98 | 25.10 | 1,203,954 | +0.14(+0.57%) |
Sep 13, 2010 | 25.08 | 25.16 | 24.86 | 24.96 | 1,017,744 | +0.09(+0.36%) |
Sep 10, 2010 | 24.79 | 25.00 | 24.76 | 24.87 | 1,057,767 | +0.12(+0.49%) |
Sep 09, 2010 | 25.17 | 25.22 | 24.63 | 24.75 | 1,111,763 | -0.08(-0.33%) |
Sep 08, 2010 | 24.67 | 24.95 | 24.64 | 24.83 | 1,063,986 | +0.24(+0.98%) |
Sep 07, 2010 | 24.82 | 24.92 | 24.58 | 24.59 | 1,471,607 | -0.35(-1.42%) |
Sep 03, 2010 | 24.91 | 25.43 | 24.73 | 24.95 | 1,754,065 | +0.21(+0.85%) |
Sep 02, 2010 | 24.25 | 24.87 | 24.25 | 24.73 | 138 | +0.66(+2.75%) |
Sep 01, 2010 | 23.72 | 24.20 | 23.70 | 24.07 | 2,114,079 | +0.56(+2.37%) |
Aug 31, 2010 | 23.52 | 23.78 | 23.06 | 23.52 | 10,473 | +0.14(+0.61%) |
Aug 30, 2010 | 23.52 | 23.75 | 23.36 | 23.37 | 2,130,389 | -0.21(-0.89%) |
Aug 27, 2010 | 23.58 | 23.67 | 22.83 | 23.58 | 2,151,809 | +0.75(+3.26%) |
Aug 26, 2010 | 23.15 | 23.34 | 22.80 | 22.84 | 3,401,103 | -0.10(-0.43%) |
Aug 25, 2010 | 23.06 | 23.16 | 22.61 | 22.94 | 3,395,119 | -0.29(-1.23%) |
Aug 24, 2010 | 23.28 | 23.68 | 22.95 | 23.22 | 143 | -0.67(-2.80%) |
Aug 23, 2010 | 23.94 | 24.31 | 23.82 | 23.89 | 3,658,942 | -0.04(-0.16%) |
Aug 20, 2010 | 23.20 | 24.07 | 23.18 | 23.93 | 2,566,182 | +0.54(+2.32%) |
Aug 19, 2010 | 23.30 | 23.61 | 23.10 | 23.39 | 143 | -0.14(-0.61%) |
Aug 18, 2010 | 23.18 | 23.86 | 23.18 | 23.53 | 1,926,166 | +0.34(+1.46%) |
Aug 17, 2010 | 23.09 | 23.40 | 22.98 | 23.19 | 1,775,943 | +0.24(+1.05%) |
Aug 16, 2010 | 22.88 | 23.07 | 22.61 | 22.95 | 1,687,919 | -0.11(-0.46%) |
Aug 13, 2010 | 23.06 | 23.34 | 22.87 | 23.06 | 1,603,866 | -0.18(-0.78%) |
Aug 12, 2010 | 22.85 | 23.46 | 22.59 | 23.24 | 1,786,478 | +0.11(+0.46%) |
Aug 11, 2010 | 23.11 | 23.40 | 22.97 | 23.13 | 2,131,421 | -0.29(-1.25%) |
Aug 10, 2010 | 24.00 | 24.12 | 23.37 | 23.43 | 3,434,574 | -0.75(-3.11%) |
Aug 09, 2010 | 24.15 | 24.55 | 24.15 | 24.18 | 1,524,403 | +0.02(+0.06%) |
Aug 06, 2010 | 24.16 | 24.16 | 23.66 | 24.16 | 2,010,352 | -0.05(-0.22%) |
Aug 05, 2010 | 24.67 | 24.68 | 23.54 | 24.22 | 3,637,505 | -1.71(-6.59%) |
Aug 04, 2010 | 25.74 | 26.02 | 25.43 | 25.92 | 1,701,149 | +0.20(+0.79%) |
Aug 03, 2010 | 26.26 | 26.26 | 25.49 | 25.72 | 1,712,352 | -0.67(-2.54%) |