Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.69 | 29.65 | 28.03 | 28.85 | 1,025,031 | -0.15(-0.53%) |
Oct 28, 2010 | 30.01 | 30.14 | 28.44 | 29.00 | 849,530 | -0.16(-0.56%) |
Oct 27, 2010 | 25.74 | 29.28 | 25.64 | 29.16 | 1,317,074 | +3.21(+12.39%) |
Oct 25, 2010 | 25.70 | 26.63 | 25.59 | 25.95 | 495,439 | +0.99(+3.95%) |
Oct 22, 2010 | 25.93 | 25.93 | 24.27 | 24.96 | 969,931 | -0.89(-3.44%) |
Oct 21, 2010 | 28.11 | 28.23 | 25.46 | 25.85 | 654,628 | -1.59(-5.79%) |
Oct 20, 2010 | 26.90 | 28.00 | 26.89 | 27.44 | 646,540 | +0.97(+3.65%) |
Oct 19, 2010 | 27.63 | 28.02 | 25.96 | 26.47 | 631,164 | -1.23(-4.45%) |
Oct 18, 2010 | 28.75 | 28.80 | 27.52 | 27.71 | 471,899 | -1.19(-4.11%) |
Oct 15, 2010 | 29.96 | 30.14 | 28.33 | 28.90 | 435,956 | -0.59(-2.01%) |
Oct 14, 2010 | 28.99 | 30.38 | 28.70 | 29.49 | 682,486 | +0.39(+1.35%) |
Oct 13, 2010 | 28.70 | 29.56 | 28.35 | 29.10 | 620,019 | +0.63(+2.22%) |
Oct 12, 2010 | 30.52 | 31.28 | 28.30 | 28.46 | 1,262,274 | -0.84(-2.87%) |
Oct 11, 2010 | 26.46 | 29.40 | 26.18 | 29.31 | 1,122,200 | +3.70(+14.46%) |
Oct 08, 2010 | 25.60 | 26.60 | 25.31 | 25.60 | 993,180 | -1.73(-6.34%) |
Oct 07, 2010 | 28.70 | 28.84 | 26.05 | 27.34 | 673,864 | -1.13(-3.97%) |
Oct 06, 2010 | 29.32 | 29.66 | 27.99 | 28.46 | 515,230 | -0.62(-2.14%) |
Oct 05, 2010 | 28.69 | 29.39 | 28.08 | 29.09 | 2,090 | +0.94(+3.33%) |
Oct 04, 2010 | 30.46 | 30.55 | 27.85 | 28.15 | 825,457 | -2.36(-7.75%) |
Oct 01, 2010 | 30.51 | 31.31 | 29.55 | 30.51 | 415,409 | +0.27(+0.89%) |
Sep 30, 2010 | 30.93 | 32.08 | 29.47 | 30.24 | 1,199,814 | -0.02(-0.06%) |
Sep 29, 2010 | 28.27 | 31.00 | 27.56 | 30.26 | 1,190,149 | +2.09(+7.40%) |
Sep 28, 2010 | 29.12 | 29.12 | 27.43 | 28.18 | 431,427 | -0.72(-2.48%) |
Sep 27, 2010 | 28.76 | 29.18 | 28.23 | 28.90 | 533,328 | +0.59(+2.10%) |
Sep 24, 2010 | 28.74 | 28.96 | 28.08 | 28.30 | 535,559 | +0.32(+1.13%) |
Sep 23, 2010 | 28.70 | 29.33 | 26.93 | 27.99 | 1,045 | -1.15(-3.94%) |
Sep 22, 2010 | 29.85 | 30.51 | 28.15 | 29.13 | 953,581 | -0.34(-1.17%) |
Sep 21, 2010 | 28.46 | 29.86 | 27.65 | 29.48 | 415 | +1.33(+4.72%) |
Sep 20, 2010 | 28.27 | 28.61 | 26.98 | 28.15 | 735,619 | +0.45(+1.62%) |
Sep 17, 2010 | 27.70 | 28.68 | 25.93 | 27.70 | 991,629 | +1.27(+4.82%) |
Sep 15, 2010 | 26.06 | 27.07 | 25.82 | 26.43 | 853,584 | +0.91(+3.56%) |
Sep 14, 2010 | 25.66 | 26.68 | 24.82 | 25.52 | 973,028 | +0.20(+0.79%) |
Sep 13, 2010 | 24.65 | 25.41 | 23.73 | 25.32 | 829,724 | +1.96(+8.40%) |
Sep 10, 2010 | 23.92 | 25.83 | 22.34 | 23.36 | 1,894,664 | -0.26(-1.09%) |
Sep 09, 2010 | 27.60 | 27.60 | 22.96 | 23.61 | 2,559 | -3.14(-11.73%) |
Sep 08, 2010 | 29.05 | 29.32 | 26.42 | 26.75 | 971 | -0.80(-2.92%) |
Sep 07, 2010 | 25.99 | 27.75 | 25.45 | 27.56 | 1,227,765 | +1.36(+5.19%) |
Sep 03, 2010 | 26.68 | 27.15 | 25.59 | 26.20 | 796,822 | +0.36(+1.41%) |
Sep 02, 2010 | 24.70 | 26.41 | 24.62 | 25.83 | 1,045 | +1.57(+6.47%) |
Sep 01, 2010 | 24.03 | 24.82 | 24.03 | 24.26 | 240,125 | +0.62(+2.63%) |
Aug 31, 2010 | 23.64 | 24.40 | 23.32 | 23.64 | 104 | -0.37(-1.55%) |
Aug 30, 2010 | 24.74 | 25.31 | 23.93 | 24.02 | 678,978 | -0.08(-0.32%) |
Aug 27, 2010 | 24.09 | 24.54 | 22.68 | 24.09 | 432,083 | +1.12(+4.87%) |
Aug 26, 2010 | 23.18 | 24.21 | 22.58 | 22.97 | 940 | -0.19(-0.83%) |
Aug 25, 2010 | 23.80 | 24.19 | 21.26 | 23.16 | 5,854 | -0.02(-0.08%) |
Aug 24, 2010 | 23.44 | 24.40 | 22.87 | 23.18 | 104 | -1.30(-5.31%) |
Aug 23, 2010 | 24.88 | 25.64 | 23.83 | 24.48 | 1,110,616 | +0.82(+3.48%) |
Aug 20, 2010 | 21.32 | 23.76 | 20.49 | 23.66 | 917,233 | +1.77(+8.09%) |
Aug 19, 2010 | 23.89 | 23.92 | 21.54 | 21.89 | 418 | -1.51(-6.46%) |
Aug 18, 2010 | 21.54 | 23.90 | 21.42 | 23.40 | 1,113 | +2.61(+12.56%) |
Aug 17, 2010 | 19.29 | 20.95 | 19.05 | 20.79 | 542,215 | +2.13(+11.44%) |
Aug 16, 2010 | 19.02 | 19.06 | 18.10 | 18.66 | 454,258 | +0.56(+3.12%) |
Aug 13, 2010 | 18.09 | 18.79 | 17.91 | 18.09 | 261,461 | -0.17(-0.92%) |
Aug 12, 2010 | 18.32 | 18.94 | 18.04 | 18.26 | 176,025 | -0.63(-3.31%) |
Aug 11, 2010 | 19.24 | 19.60 | 17.66 | 18.89 | 356,253 | -0.81(-4.13%) |
Aug 10, 2010 | 19.40 | 19.81 | 18.83 | 19.70 | 1,149 | +0.76(+3.99%) |
Aug 09, 2010 | 17.81 | 19.57 | 17.80 | 18.94 | 507,542 | +1.46(+8.37%) |
Aug 06, 2010 | 17.48 | 17.65 | 17.12 | 17.48 | 168,704 | +0.43(+2.53%) |
Aug 05, 2010 | 16.72 | 17.46 | 16.55 | 17.05 | 169,640 | +0.31(+1.83%) |
Aug 04, 2010 | 16.04 | 17.21 | 15.96 | 16.74 | 411,140 | +0.91(+5.74%) |
Aug 03, 2010 | 15.39 | 16.03 | 15.05 | 15.84 | 246,560 | +0.90(+6.02%) |