Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.96 | 30.69 | 29.72 | 30.55 | 436,040 | +0.49(+1.64%) |
Oct 28, 2010 | 30.47 | 30.58 | 29.42 | 30.06 | 571,364 | -0.19(-0.63%) |
Oct 27, 2010 | 30.13 | 30.51 | 29.36 | 30.25 | 646,680 | +2.23(+7.95%) |
Oct 25, 2010 | 28.06 | 29.02 | 27.91 | 28.02 | 344,776 | +0.21(+0.75%) |
Oct 22, 2010 | 27.90 | 28.04 | 27.27 | 27.82 | 270,709 | +0.03(+0.12%) |
Oct 21, 2010 | 28.14 | 28.89 | 27.06 | 27.78 | 388,867 | -0.07(-0.25%) |
Oct 20, 2010 | 27.53 | 28.28 | 27.38 | 27.85 | 311,623 | +0.50(+1.84%) |
Oct 19, 2010 | 27.74 | 28.61 | 27.02 | 27.35 | 564,377 | -0.94(-3.31%) |
Oct 18, 2010 | 28.10 | 28.35 | 27.38 | 28.28 | 508,359 | -0.46(-1.60%) |
Oct 15, 2010 | 29.28 | 29.47 | 28.44 | 28.74 | 451,569 | -0.10(-0.33%) |
Oct 14, 2010 | 28.86 | 29.07 | 28.44 | 28.84 | 613,057 | +0.01(+0.03%) |
Oct 13, 2010 | 28.89 | 29.39 | 28.55 | 28.83 | 816,105 | +0.24(+0.85%) |
Oct 12, 2010 | 27.56 | 28.80 | 27.30 | 28.59 | 525,631 | +1.00(+3.61%) |
Oct 11, 2010 | 27.73 | 28.08 | 27.25 | 27.59 | 434,157 | -0.18(-0.66%) |
Oct 08, 2010 | 27.77 | 27.95 | 26.99 | 27.77 | 364,698 | +0.55(+2.01%) |
Oct 07, 2010 | 27.32 | 27.61 | 26.58 | 27.23 | 560 | +0.09(+0.32%) |
Oct 06, 2010 | 26.76 | 27.16 | 26.32 | 27.14 | 562,396 | +0.26(+0.97%) |
Oct 05, 2010 | 26.00 | 27.30 | 26.00 | 26.88 | 539,907 | +1.26(+4.90%) |
Oct 04, 2010 | 25.78 | 25.85 | 25.14 | 25.62 | 570,411 | -0.19(-0.74%) |
Oct 01, 2010 | 25.81 | 26.47 | 25.66 | 25.81 | 390,758 | -0.08(-0.31%) |
Sep 30, 2010 | 25.89 | 26.22 | 24.53 | 25.90 | 570,707 | +0.76(+3.01%) |
Sep 29, 2010 | 24.69 | 25.30 | 24.54 | 25.14 | 273,964 | +0.26(+1.04%) |
Sep 28, 2010 | 24.83 | 24.96 | 24.17 | 24.88 | 264 | +0.07(+0.28%) |
Sep 27, 2010 | 24.32 | 25.08 | 24.12 | 24.81 | 287,432 | +0.48(+1.96%) |
Sep 24, 2010 | 23.37 | 24.52 | 23.17 | 24.33 | 436,749 | +1.34(+5.84%) |
Sep 23, 2010 | 22.99 | 23.50 | 22.64 | 22.99 | 30,745 | -0.13(-0.56%) |
Sep 22, 2010 | 23.38 | 23.80 | 22.86 | 23.12 | 430,863 | -0.33(-1.40%) |
Sep 21, 2010 | 23.90 | 24.12 | 23.25 | 23.45 | 393,215 | -0.54(-2.24%) |
Sep 20, 2010 | 23.48 | 24.07 | 23.40 | 23.99 | 457,253 | +0.66(+2.82%) |
Sep 17, 2010 | 23.33 | 24.58 | 23.06 | 23.33 | 737,567 | -1.17(-4.78%) |
Sep 15, 2010 | 24.25 | 24.70 | 23.93 | 24.50 | 247,971 | +0.06(+0.25%) |
Sep 14, 2010 | 23.80 | 24.92 | 23.80 | 24.44 | 448,187 | +0.62(+2.58%) |
Sep 13, 2010 | 23.55 | 24.11 | 23.32 | 23.82 | 352,175 | +0.71(+3.07%) |
Sep 10, 2010 | 23.36 | 23.73 | 22.98 | 23.11 | 389,889 | -0.10(-0.41%) |
Sep 09, 2010 | 24.56 | 24.56 | 23.09 | 23.21 | 374,439 | -0.94(-3.91%) |
Sep 08, 2010 | 23.92 | 24.27 | 23.55 | 24.15 | 343,581 | +0.39(+1.64%) |
Sep 07, 2010 | 24.67 | 24.67 | 23.66 | 23.76 | 892 | -1.14(-4.56%) |
Sep 03, 2010 | 24.04 | 25.29 | 24.03 | 24.90 | 354,465 | +1.22(+5.16%) |
Sep 02, 2010 | 23.08 | 24.16 | 23.02 | 23.67 | 791 | +0.51(+2.21%) |
Sep 01, 2010 | 22.30 | 23.22 | 22.30 | 23.16 | 480,326 | +1.40(+6.45%) |
Aug 31, 2010 | 21.61 | 22.33 | 21.12 | 21.76 | 1,961 | +0.39(+1.82%) |
Aug 30, 2010 | 21.54 | 21.83 | 21.22 | 21.37 | 505,611 | +0.18(+0.86%) |
Aug 27, 2010 | 21.60 | 21.73 | 20.99 | 21.19 | 781,724 | -0.01(-0.04%) |
Aug 26, 2010 | 22.25 | 22.47 | 21.05 | 21.20 | 558,578 | -0.95(-4.30%) |
Aug 25, 2010 | 21.56 | 22.26 | 21.21 | 22.15 | 618 | +0.41(+1.87%) |
Aug 24, 2010 | 21.65 | 22.17 | 20.85 | 21.74 | 2,513 | -0.33(-1.49%) |
Aug 23, 2010 | 22.86 | 23.48 | 22.04 | 22.07 | 360,252 | -0.62(-2.75%) |
Aug 20, 2010 | 22.70 | 22.75 | 21.94 | 22.69 | 328,641 | -0.10(-0.46%) |
Aug 19, 2010 | 23.99 | 24.26 | 22.71 | 22.80 | 2,160 | -1.26(-5.22%) |
Aug 18, 2010 | 24.15 | 24.36 | 23.79 | 24.06 | 9,683 | -0.16(-0.68%) |
Aug 17, 2010 | 23.95 | 24.93 | 23.71 | 24.22 | 1,490 | +0.68(+2.87%) |
Aug 16, 2010 | 22.70 | 24.05 | 22.54 | 23.54 | 499,555 | +0.62(+2.72%) |
Aug 13, 2010 | 22.92 | 23.28 | 22.80 | 22.92 | 539,199 | -0.14(-0.60%) |
Aug 12, 2010 | 22.18 | 23.40 | 21.95 | 23.06 | 509,062 | +0.21(+0.91%) |
Aug 11, 2010 | 22.95 | 23.34 | 22.73 | 22.85 | 555,631 | -0.89(-3.76%) |
Aug 10, 2010 | 24.19 | 24.42 | 23.53 | 23.74 | 1,155 | -0.87(-3.52%) |
Aug 09, 2010 | 23.83 | 24.83 | 23.67 | 24.61 | 393,910 | +0.93(+3.91%) |
Aug 06, 2010 | 23.68 | 23.77 | 22.56 | 23.68 | 480,878 | -0.21(-0.87%) |
Aug 05, 2010 | 23.36 | 24.00 | 22.76 | 23.89 | 570,851 | -0.03(-0.15%) |
Aug 04, 2010 | 23.41 | 24.09 | 23.08 | 23.93 | 617,036 | +0.63(+2.72%) |
Aug 03, 2010 | 24.49 | 24.49 | 23.18 | 23.29 | 682,500 | -1.43(-5.78%) |