Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.23 | 25.52 | 25.15 | 25.17 | 1,475,880 | -0.07(-0.27%) |
Oct 28, 2010 | 26.23 | 26.34 | 24.61 | 25.23 | 2,745,146 | -0.44(-1.73%) |
Oct 27, 2010 | 25.92 | 26.10 | 25.61 | 25.68 | 1,790,098 | -1.25(-4.62%) |
Oct 25, 2010 | 27.18 | 27.25 | 26.81 | 26.92 | 1,183,746 | -0.05(-0.19%) |
Oct 22, 2010 | 27.16 | 27.20 | 26.71 | 26.97 | 704,628 | +0.09(+0.32%) |
Oct 21, 2010 | 27.25 | 28.00 | 26.62 | 26.89 | 2,049,547 | -0.20(-0.76%) |
Oct 20, 2010 | 26.10 | 27.45 | 26.04 | 27.09 | 1,870,861 | +1.14(+4.40%) |
Oct 19, 2010 | 26.16 | 26.67 | 25.81 | 25.95 | 1,060,181 | -0.64(-2.41%) |
Oct 18, 2010 | 26.91 | 26.93 | 26.54 | 26.59 | 1,125,920 | -0.23(-0.86%) |
Oct 15, 2010 | 26.83 | 27.07 | 25.98 | 26.82 | 1,624,865 | +0.25(+0.93%) |
Oct 14, 2010 | 26.16 | 26.95 | 26.16 | 26.57 | 1,964,863 | +0.28(+1.07%) |
Oct 13, 2010 | 26.34 | 26.53 | 25.98 | 26.29 | 1,368,751 | +0.25(+0.95%) |
Oct 12, 2010 | 25.53 | 26.21 | 25.39 | 26.04 | 1,990,981 | +0.42(+1.63%) |
Oct 11, 2010 | 25.49 | 25.80 | 25.29 | 25.63 | 1,292,570 | +0.16(+0.64%) |
Oct 08, 2010 | 25.46 | 25.98 | 24.74 | 25.46 | 3,003,828 | +1.36(+5.62%) |
Oct 07, 2010 | 24.36 | 24.51 | 23.89 | 24.11 | 903,108 | -0.03(-0.11%) |
Oct 06, 2010 | 24.39 | 24.39 | 23.97 | 24.13 | 799,517 | -0.27(-1.12%) |
Oct 05, 2010 | 23.93 | 24.52 | 23.85 | 24.41 | 1,278,683 | +0.80(+3.40%) |
Oct 04, 2010 | 23.82 | 23.94 | 23.32 | 23.61 | 1,359,802 | -0.33(-1.39%) |
Oct 01, 2010 | 23.94 | 24.23 | 23.54 | 23.94 | 1,980,637 | +0.48(+2.06%) |
Sep 30, 2010 | 23.45 | 23.49 | 22.52 | 23.45 | 2,018,169 | +0.76(+3.36%) |
Sep 29, 2010 | 23.24 | 23.35 | 22.63 | 22.69 | 1,642,653 | -0.57(-2.46%) |
Sep 28, 2010 | 22.60 | 23.32 | 22.37 | 23.26 | 1,480,652 | +0.55(+2.44%) |
Sep 27, 2010 | 22.91 | 23.04 | 22.46 | 22.71 | 1,210,948 | -0.27(-1.19%) |
Sep 24, 2010 | 22.71 | 23.05 | 22.58 | 22.98 | 985,273 | +0.67(+3.02%) |
Sep 23, 2010 | 22.98 | 23.02 | 22.27 | 22.31 | 1,418,174 | -1.01(-4.32%) |
Sep 22, 2010 | 23.74 | 24.10 | 23.01 | 23.32 | 1,263,534 | -0.59(-2.46%) |
Sep 21, 2010 | 24.59 | 24.61 | 23.83 | 23.90 | 1,176,745 | -0.60(-2.44%) |
Sep 20, 2010 | 23.92 | 24.58 | 23.62 | 24.50 | 1,388,701 | +0.62(+2.61%) |
Sep 17, 2010 | 23.88 | 24.12 | 23.06 | 23.88 | 2,603,822 | +0.55(+2.38%) |
Sep 15, 2010 | 22.96 | 23.49 | 22.62 | 23.32 | 1,055,842 | +0.34(+1.48%) |
Sep 14, 2010 | 23.10 | 23.44 | 22.84 | 22.98 | 19,429 | -0.19(-0.81%) |
Sep 13, 2010 | 22.93 | 23.31 | 22.78 | 23.17 | 1,146,952 | +0.55(+2.41%) |
Sep 10, 2010 | 22.56 | 22.80 | 22.34 | 22.62 | 747,106 | +0.08(+0.34%) |
Sep 09, 2010 | 22.89 | 23.02 | 22.39 | 22.55 | 864,322 | -0.06(-0.26%) |
Sep 08, 2010 | 22.16 | 22.79 | 22.07 | 22.61 | 1,660,776 | +0.46(+2.08%) |
Sep 07, 2010 | 22.56 | 22.66 | 21.95 | 22.15 | 1,449,543 | -0.67(-2.92%) |
Sep 03, 2010 | 22.20 | 23.03 | 21.98 | 22.81 | 1,551,691 | +1.01(+4.61%) |
Sep 02, 2010 | 21.98 | 22.14 | 21.57 | 21.81 | 637 | -0.03(-0.12%) |
Sep 01, 2010 | 21.31 | 22.16 | 21.30 | 21.83 | 1,743,764 | +0.61(+2.85%) |
Aug 31, 2010 | 21.25 | 21.82 | 21.11 | 21.23 | 25,298 | -0.19(-0.88%) |
Aug 30, 2010 | 22.52 | 22.73 | 21.36 | 21.41 | 1,336,561 | -1.17(-5.17%) |
Aug 27, 2010 | 21.83 | 22.64 | 21.52 | 22.58 | 1,157,873 | +0.25(+1.11%) |
Aug 26, 2010 | 22.33 | 22.79 | 21.82 | 22.33 | 2,570,817 | +0.22(+1.00%) |
Aug 25, 2010 | 21.33 | 22.25 | 21.00 | 22.11 | 2,040,839 | +0.54(+2.49%) |
Aug 24, 2010 | 22.28 | 22.28 | 21.53 | 21.58 | 139 | -1.03(-4.56%) |
Aug 23, 2010 | 22.80 | 23.17 | 22.54 | 22.61 | 1,374,501 | -0.07(-0.30%) |
Aug 20, 2010 | 22.76 | 22.77 | 22.39 | 22.68 | 1,143,965 | -0.18(-0.78%) |
Aug 19, 2010 | 23.40 | 23.59 | 22.62 | 22.85 | 139 | -0.69(-2.93%) |
Aug 18, 2010 | 23.60 | 23.73 | 23.10 | 23.55 | 1,286,753 | -0.05(-0.22%) |
Aug 17, 2010 | 23.68 | 24.13 | 23.49 | 23.60 | 1,141,687 | +0.22(+0.95%) |
Aug 16, 2010 | 22.80 | 23.67 | 22.62 | 23.37 | 1,265,455 | +0.38(+1.63%) |
Aug 13, 2010 | 23.00 | 23.68 | 22.97 | 23.00 | 948,184 | -0.58(-2.46%) |
Aug 12, 2010 | 23.48 | 23.84 | 23.27 | 23.58 | 1,327,030 | -0.45(-1.88%) |
Aug 11, 2010 | 24.98 | 24.98 | 23.85 | 24.03 | 1,592,971 | -1.48(-5.78%) |
Aug 10, 2010 | 26.11 | 26.28 | 25.29 | 25.51 | 1,282,669 | -1.05(-3.95%) |
Aug 09, 2010 | 26.12 | 26.66 | 25.96 | 26.56 | 1,398,164 | +0.56(+2.17%) |
Aug 06, 2010 | 25.99 | 26.83 | 25.75 | 25.99 | 1,743,469 | -0.68(-2.56%) |
Aug 05, 2010 | 27.15 | 27.49 | 26.63 | 26.68 | 1,189,466 | -0.71(-2.58%) |
Aug 04, 2010 | 27.34 | 27.69 | 27.00 | 27.38 | 703 | +0.13(+0.47%) |
Aug 03, 2010 | 28.68 | 28.68 | 26.44 | 27.25 | 3,753,521 | -1.59(-5.53%) |