Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.21 | 26.24 | 25.33 | 25.46 | 443,876 | -0.80(-3.05%) |
Oct 28, 2010 | 25.68 | 26.60 | 25.45 | 26.26 | 377,674 | +0.63(+2.46%) |
Oct 27, 2010 | 26.76 | 27.50 | 25.07 | 25.63 | 835,261 | +0.33(+1.30%) |
Oct 25, 2010 | 25.17 | 26.22 | 25.17 | 25.30 | 476,448 | +0.20(+0.80%) |
Oct 22, 2010 | 24.94 | 25.33 | 24.94 | 25.10 | 300,041 | +0.16(+0.64%) |
Oct 21, 2010 | 25.26 | 25.58 | 24.60 | 24.94 | 448,895 | -0.18(-0.72%) |
Oct 20, 2010 | 25.25 | 25.74 | 24.98 | 25.12 | 311,098 | -0.03(-0.12%) |
Oct 19, 2010 | 25.84 | 25.84 | 24.80 | 25.15 | 485,085 | -0.85(-3.27%) |
Oct 18, 2010 | 25.92 | 26.20 | 25.66 | 26.00 | 514,667 | +0.04(+0.15%) |
Oct 15, 2010 | 26.77 | 26.90 | 25.68 | 25.96 | 570,022 | -0.53(-2.00%) |
Oct 14, 2010 | 27.06 | 27.54 | 25.96 | 26.49 | 489,697 | -0.55(-2.03%) |
Oct 13, 2010 | 27.81 | 28.33 | 26.60 | 27.04 | 540,155 | -0.72(-2.59%) |
Oct 12, 2010 | 26.92 | 27.84 | 26.61 | 27.76 | 533,363 | +0.67(+2.47%) |
Oct 11, 2010 | 25.54 | 27.26 | 25.54 | 27.09 | 852,767 | +1.48(+5.78%) |
Oct 08, 2010 | 24.74 | 25.69 | 24.73 | 25.61 | 473,347 | +0.93(+3.77%) |
Oct 07, 2010 | 24.03 | 24.73 | 24.03 | 24.68 | 383,031 | +0.67(+2.79%) |
Oct 06, 2010 | 24.20 | 24.44 | 23.83 | 24.01 | 558,540 | -0.15(-0.62%) |
Oct 05, 2010 | 23.65 | 24.23 | 23.52 | 24.16 | 650,545 | +0.69(+2.94%) |
Oct 04, 2010 | 23.42 | 23.88 | 23.27 | 23.47 | 558,535 | -0.06(-0.25%) |
Oct 01, 2010 | 23.92 | 23.97 | 22.93 | 23.53 | 736,853 | -0.27(-1.13%) |
Sep 30, 2010 | 24.33 | 24.42 | 23.55 | 23.80 | 637,857 | -0.31(-1.29%) |
Sep 29, 2010 | 23.91 | 24.75 | 23.81 | 24.11 | 1,042,007 | +0.09(+0.37%) |
Sep 28, 2010 | 25.67 | 26.45 | 23.52 | 24.02 | 3,363,365 | -4.41(-15.51%) |
Sep 27, 2010 | 26.80 | 28.61 | 26.76 | 28.43 | 588,237 | +1.54(+5.73%) |
Sep 24, 2010 | 27.58 | 28.22 | 26.60 | 26.89 | 458,407 | -0.52(-1.90%) |
Sep 23, 2010 | 28.94 | 28.94 | 27.20 | 27.41 | 736,017 | -1.85(-6.32%) |
Sep 22, 2010 | 29.51 | 29.98 | 28.84 | 29.26 | 458,085 | -0.41(-1.38%) |
Sep 21, 2010 | 29.00 | 33.79 | 28.51 | 29.67 | 1,391,462 | +0.73(+2.52%) |
Sep 20, 2010 | 27.57 | 29.08 | 27.27 | 28.94 | 626,365 | +1.56(+5.70%) |
Sep 17, 2010 | 28.19 | 28.32 | 27.02 | 27.38 | 969,947 | +1.37(+5.27%) |
Sep 15, 2010 | 24.22 | 26.13 | 24.20 | 26.01 | 791,171 | +1.51(+6.16%) |
Sep 14, 2010 | 24.35 | 24.60 | 24.08 | 24.50 | 424,519 | -0.01(-0.04%) |
Sep 13, 2010 | 24.26 | 24.75 | 24.16 | 24.51 | 626,376 | +0.49(+2.04%) |
Sep 10, 2010 | 24.34 | 24.38 | 23.95 | 24.02 | 337,599 | -0.26(-1.07%) |
Sep 09, 2010 | 24.20 | 24.63 | 23.99 | 24.28 | 367,163 | +0.25(+1.04%) |
Sep 08, 2010 | 24.15 | 24.36 | 23.69 | 24.03 | 428,561 | -0.05(-0.21%) |
Sep 07, 2010 | 24.83 | 24.83 | 23.99 | 24.08 | 359,847 | -0.88(-3.53%) |
Sep 03, 2010 | 24.63 | 25.08 | 24.55 | 24.96 | 425,639 | +0.53(+2.17%) |
Sep 02, 2010 | 23.72 | 24.48 | 23.41 | 24.43 | 545,771 | +0.61(+2.56%) |
Sep 01, 2010 | 23.35 | 23.85 | 23.12 | 23.82 | 556,103 | +0.67(+2.89%) |
Aug 31, 2010 | 23.95 | 24.00 | 23.00 | 23.15 | 832,452 | -0.89(-3.70%) |
Aug 30, 2010 | 24.80 | 25.07 | 24.04 | 24.04 | 459,269 | -0.81(-3.26%) |
Aug 27, 2010 | 24.65 | 24.97 | 24.00 | 24.85 | 464,693 | +0.37(+1.51%) |
Aug 26, 2010 | 25.24 | 25.35 | 24.46 | 24.48 | 457,428 | -0.49(-1.96%) |
Aug 25, 2010 | 23.64 | 25.18 | 23.58 | 24.97 | 865,974 | +1.45(+6.16%) |
Aug 24, 2010 | 23.22 | 23.69 | 23.02 | 23.52 | 424,571 | +0.06(+0.26%) |
Aug 23, 2010 | 23.78 | 24.27 | 23.31 | 23.46 | 646,815 | -0.12(-0.51%) |
Aug 20, 2010 | 23.18 | 23.80 | 23.15 | 23.58 | 609,549 | +0.27(+1.16%) |
Aug 19, 2010 | 23.67 | 23.79 | 22.82 | 23.31 | 585,004 | -0.48(-2.02%) |
Aug 18, 2010 | 23.96 | 24.05 | 23.65 | 23.79 | 535,166 | -0.20(-0.83%) |
Aug 17, 2010 | 24.23 | 24.58 | 23.96 | 23.99 | 611,189 | +0.05(+0.21%) |
Aug 16, 2010 | 23.75 | 24.03 | 23.59 | 23.94 | 610,956 | +0.07(+0.29%) |
Aug 13, 2010 | 24.37 | 24.39 | 23.86 | 23.87 | 662,742 | -0.61(-2.49%) |
Aug 12, 2010 | 23.80 | 24.94 | 23.56 | 24.48 | 680,725 | +0.30(+1.24%) |
Aug 11, 2010 | 24.34 | 24.75 | 23.76 | 24.18 | 1,324,705 | -0.50(-2.03%) |
Aug 10, 2010 | 26.88 | 26.91 | 24.22 | 24.68 | 2,115,388 | -2.44(-9.00%) |
Aug 09, 2010 | 27.42 | 30.74 | 26.93 | 27.12 | 3,341,704 | +0.33(+1.23%) |
Aug 06, 2010 | 26.33 | 26.99 | 26.00 | 26.79 | 572,631 | +0.09(+0.34%) |
Aug 05, 2010 | 26.82 | 26.95 | 26.65 | 26.70 | 505,106 | -0.27(-1.00%) |
Aug 04, 2010 | 27.03 | 27.12 | 26.47 | 26.97 | 648,437 | +0.15(+0.56%) |
Aug 03, 2010 | 26.65 | 27.35 | 26.52 | 26.82 | 648,855 | +0.07(+0.26%) |