Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.46 | 24.68 | 24.41 | 24.62 | 685,245 | +0.22(+0.89%) |
Oct 28, 2010 | 24.58 | 24.61 | 24.34 | 24.41 | 935,463 | +0.20(+0.81%) |
Oct 27, 2010 | 24.29 | 24.30 | 24.07 | 24.21 | 1,014,348 | -0.31(-1.26%) |
Oct 25, 2010 | 24.56 | 24.67 | 24.38 | 24.52 | 975,079 | +0.27(+1.10%) |
Oct 22, 2010 | 24.55 | 24.55 | 24.20 | 24.25 | 891,008 | -0.15(-0.62%) |
Oct 21, 2010 | 24.58 | 24.66 | 24.25 | 24.40 | 2,224,792 | -0.13(-0.53%) |
Oct 20, 2010 | 24.21 | 24.58 | 24.17 | 24.53 | 871,306 | +0.39(+1.61%) |
Oct 19, 2010 | 24.04 | 24.27 | 23.82 | 24.14 | 1,451,453 | -0.31(-1.26%) |
Oct 18, 2010 | 24.17 | 24.46 | 24.10 | 24.45 | 787,360 | +0.19(+0.79%) |
Oct 15, 2010 | 24.49 | 24.51 | 24.09 | 24.26 | 1,563,035 | -0.12(-0.48%) |
Oct 14, 2010 | 24.39 | 24.63 | 24.28 | 24.38 | 1,475,690 | +0.01(+0.05%) |
Oct 13, 2010 | 24.35 | 24.51 | 24.22 | 24.36 | 1,501,775 | +0.31(+1.28%) |
Oct 12, 2010 | 23.79 | 24.15 | 23.67 | 24.06 | 2,859,205 | +0.34(+1.44%) |
Oct 11, 2010 | 23.84 | 23.87 | 23.62 | 23.72 | 388,732 | -0.07(-0.27%) |
Oct 08, 2010 | 23.78 | 23.89 | 23.65 | 23.78 | 695,542 | +0.01(+0.05%) |
Oct 07, 2010 | 24.19 | 24.21 | 23.73 | 23.77 | 3,111 | -0.35(-1.46%) |
Oct 06, 2010 | 23.89 | 24.24 | 23.82 | 24.12 | 851,370 | +0.28(+1.19%) |
Oct 05, 2010 | 23.64 | 23.87 | 23.55 | 23.84 | 1,288 | +0.43(+1.84%) |
Oct 04, 2010 | 23.48 | 23.61 | 23.27 | 23.41 | 751,442 | -0.17(-0.72%) |
Oct 01, 2010 | 23.58 | 23.66 | 23.33 | 23.58 | 2,231,059 | +0.13(+0.57%) |
Sep 30, 2010 | 23.69 | 23.79 | 23.24 | 23.44 | 2,825 | +0.02(+0.09%) |
Sep 29, 2010 | 23.61 | 23.72 | 23.39 | 23.42 | 852 | -0.19(-0.81%) |
Sep 28, 2010 | 23.41 | 23.64 | 23.24 | 23.61 | 256 | +0.19(+0.83%) |
Sep 27, 2010 | 23.76 | 23.79 | 23.40 | 23.42 | 649,708 | -0.25(-1.05%) |
Sep 24, 2010 | 23.50 | 23.69 | 23.41 | 23.67 | 716,589 | +0.52(+2.24%) |
Sep 23, 2010 | 23.15 | 23.45 | 23.07 | 23.15 | 2,968 | -0.27(-1.16%) |
Sep 22, 2010 | 23.65 | 23.86 | 23.23 | 23.42 | 742,167 | -0.27(-1.15%) |
Sep 21, 2010 | 23.91 | 23.97 | 23.61 | 23.69 | 1,655 | -0.17(-0.70%) |
Sep 20, 2010 | 23.82 | 23.95 | 23.57 | 23.86 | 844,105 | +0.12(+0.51%) |
Sep 17, 2010 | 23.74 | 24.09 | 23.59 | 23.74 | 965,090 | -0.50(-2.06%) |
Sep 15, 2010 | 24.11 | 24.29 | 23.80 | 24.23 | 1,138,984 | +0.07(+0.29%) |
Sep 14, 2010 | 24.23 | 24.50 | 24.15 | 24.17 | 408 | -0.26(-1.06%) |
Sep 13, 2010 | 24.24 | 24.51 | 24.24 | 24.43 | 1,168,703 | +0.44(+1.84%) |
Sep 10, 2010 | 24.00 | 24.00 | 23.78 | 23.98 | 860,388 | +0.07(+0.29%) |
Sep 09, 2010 | 23.84 | 24.00 | 23.68 | 23.91 | 1,121,999 | +0.39(+1.66%) |
Sep 08, 2010 | 23.05 | 23.72 | 23.05 | 23.52 | 2,350 | +0.62(+2.69%) |
Sep 07, 2010 | 23.09 | 23.20 | 22.82 | 22.91 | 22,931 | -0.37(-1.60%) |
Sep 03, 2010 | 23.16 | 23.52 | 23.09 | 23.28 | 1,062,045 | +0.42(+1.83%) |
Sep 02, 2010 | 22.75 | 22.94 | 22.74 | 22.86 | 285 | +0.24(+1.06%) |
Sep 01, 2010 | 22.78 | 23.08 | 22.60 | 22.62 | 1,535,162 | +0.26(+1.18%) |
Aug 31, 2010 | 22.35 | 22.60 | 22.17 | 22.36 | 3,202 | -0.03(-0.13%) |
Aug 30, 2010 | 22.36 | 22.61 | 22.27 | 22.39 | 1,865,642 | +0.06(+0.29%) |
Aug 27, 2010 | 22.32 | 22.44 | 21.60 | 22.32 | 1,547,062 | +0.67(+3.11%) |
Aug 26, 2010 | 21.63 | 21.89 | 21.63 | 21.65 | 4,370 | +0.10(+0.47%) |
Aug 25, 2010 | 21.18 | 21.67 | 20.75 | 21.55 | 492 | +0.24(+1.14%) |
Aug 24, 2010 | 21.95 | 21.95 | 21.24 | 21.30 | 6,313 | -1.47(-6.47%) |
Aug 23, 2010 | 22.83 | 22.95 | 22.59 | 22.78 | 1,156,699 | +0.13(+0.59%) |
Aug 20, 2010 | 22.49 | 22.73 | 22.31 | 22.64 | 945,612 | -0.14(-0.62%) |
Aug 19, 2010 | 23.12 | 23.17 | 22.59 | 22.79 | 2,357 | -0.44(-1.89%) |
Aug 18, 2010 | 23.30 | 23.36 | 22.95 | 23.22 | 1,665 | +0.07(+0.28%) |
Aug 17, 2010 | 23.33 | 23.37 | 22.90 | 23.16 | 1,795 | +0.15(+0.65%) |
Aug 16, 2010 | 22.97 | 23.13 | 22.70 | 23.01 | 969,135 | +0.00(+0.00%) |
Aug 13, 2010 | 23.01 | 23.37 | 22.97 | 23.01 | 767,062 | -0.03(-0.14%) |
Aug 12, 2010 | 23.29 | 23.30 | 23.00 | 23.04 | 1,655 | -0.46(-1.97%) |
Aug 11, 2010 | 24.05 | 24.05 | 23.37 | 23.50 | 1,142,820 | -0.87(-3.56%) |
Aug 10, 2010 | 24.10 | 24.49 | 24.01 | 24.37 | 1,248 | -0.10(-0.40%) |
Aug 09, 2010 | 24.38 | 24.49 | 24.20 | 24.47 | 775,684 | +0.13(+0.55%) |
Aug 06, 2010 | 24.34 | 24.58 | 24.04 | 24.34 | 969,650 | -0.43(-1.74%) |
Aug 05, 2010 | 25.03 | 25.10 | 24.59 | 24.77 | 798,936 | -0.27(-1.09%) |
Aug 04, 2010 | 25.04 | 25.14 | 24.86 | 25.04 | 3,012 | +0.13(+0.52%) |
Aug 03, 2010 | 24.92 | 25.16 | 24.80 | 24.91 | 4,320 | -0.08(-0.32%) |