Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.85 | 25.43 | 24.73 | 25.29 | 112,612 | +0.44(+1.76%) |
Oct 28, 2010 | 25.45 | 25.64 | 24.74 | 24.85 | 118,939 | -0.31(-1.23%) |
Oct 27, 2010 | 25.49 | 25.50 | 24.92 | 25.16 | 176,540 | -0.63(-2.43%) |
Oct 25, 2010 | 25.88 | 26.79 | 25.59 | 25.79 | 240,393 | +0.20(+0.77%) |
Oct 22, 2010 | 26.24 | 26.24 | 25.31 | 25.59 | 284,194 | -0.63(-2.39%) |
Oct 21, 2010 | 27.15 | 27.15 | 25.75 | 26.22 | 224,132 | -0.75(-2.77%) |
Oct 20, 2010 | 26.66 | 27.06 | 26.20 | 26.97 | 151,858 | +0.44(+1.65%) |
Oct 19, 2010 | 26.51 | 26.87 | 25.39 | 26.53 | 331,113 | -0.51(-1.87%) |
Oct 18, 2010 | 26.62 | 27.23 | 26.51 | 27.03 | 331,626 | +0.43(+1.61%) |
Oct 15, 2010 | 26.61 | 26.97 | 26.30 | 26.60 | 273,248 | +0.35(+1.34%) |
Oct 14, 2010 | 26.53 | 26.83 | 25.85 | 26.25 | 145,658 | -0.38(-1.42%) |
Oct 13, 2010 | 26.05 | 26.89 | 25.98 | 26.63 | 111,265 | +0.81(+3.12%) |
Oct 12, 2010 | 26.23 | 26.23 | 25.57 | 25.82 | 143,972 | -0.41(-1.57%) |
Oct 11, 2010 | 25.66 | 26.41 | 25.33 | 26.24 | 138,512 | +0.50(+1.93%) |
Oct 08, 2010 | 24.96 | 25.97 | 24.96 | 25.74 | 132,792 | +0.79(+3.16%) |
Oct 07, 2010 | 24.74 | 25.12 | 24.40 | 24.95 | 130,794 | +0.26(+1.04%) |
Oct 06, 2010 | 24.60 | 24.76 | 24.42 | 24.69 | 119,042 | +0.00(+0.00%) |
Oct 05, 2010 | 24.12 | 25.08 | 23.93 | 24.69 | 161,878 | +0.94(+3.94%) |
Oct 04, 2010 | 24.42 | 24.73 | 23.44 | 23.76 | 89,414 | -0.69(-2.81%) |
Oct 01, 2010 | 24.71 | 24.85 | 23.61 | 24.44 | 146,460 | -0.04(-0.18%) |
Sep 30, 2010 | 24.37 | 24.89 | 24.12 | 24.48 | 169,194 | +0.21(+0.85%) |
Sep 29, 2010 | 23.67 | 24.33 | 23.54 | 24.28 | 144,603 | +0.45(+1.91%) |
Sep 28, 2010 | 23.75 | 23.88 | 23.30 | 23.82 | 104,317 | +0.08(+0.33%) |
Sep 27, 2010 | 24.18 | 24.30 | 23.69 | 23.75 | 110,998 | -0.45(-1.88%) |
Sep 24, 2010 | 23.15 | 24.20 | 23.12 | 24.20 | 167,854 | +1.40(+6.13%) |
Sep 23, 2010 | 23.32 | 23.44 | 22.60 | 22.80 | 224,390 | -0.80(-3.38%) |
Sep 22, 2010 | 24.02 | 24.34 | 23.24 | 23.60 | 176,934 | -0.50(-2.07%) |
Sep 21, 2010 | 24.35 | 24.51 | 24.04 | 24.10 | 135,153 | -0.27(-1.13%) |
Sep 20, 2010 | 24.19 | 24.50 | 23.73 | 24.37 | 206,628 | +0.18(+0.75%) |
Sep 17, 2010 | 24.34 | 24.34 | 23.52 | 24.19 | 145,951 | -0.37(-1.50%) |
Sep 15, 2010 | 24.70 | 24.81 | 24.31 | 24.56 | 103,225 | -0.20(-0.80%) |
Sep 14, 2010 | 24.83 | 25.11 | 24.68 | 24.76 | 99,677 | -0.22(-0.89%) |
Sep 13, 2010 | 24.72 | 25.19 | 24.63 | 24.98 | 195,547 | +0.59(+2.43%) |
Sep 10, 2010 | 24.47 | 24.76 | 24.17 | 24.39 | 106,983 | -0.03(-0.11%) |
Sep 09, 2010 | 25.27 | 25.27 | 24.04 | 24.42 | 147,945 | -0.45(-1.83%) |
Sep 08, 2010 | 25.25 | 25.49 | 24.74 | 24.87 | 428,302 | -0.37(-1.46%) |
Sep 07, 2010 | 23.47 | 25.57 | 23.47 | 25.24 | 1,022,132 | +1.87(+8.01%) |
Sep 03, 2010 | 23.66 | 23.89 | 23.24 | 23.37 | 151,966 | +0.03(+0.11%) |
Sep 02, 2010 | 22.96 | 23.50 | 22.84 | 23.34 | 111,489 | +0.35(+1.53%) |
Sep 01, 2010 | 22.40 | 23.01 | 22.12 | 22.99 | 186,707 | +0.94(+4.24%) |
Aug 31, 2010 | 21.97 | 22.50 | 21.70 | 22.06 | 111,831 | +0.00(+0.00%) |
Aug 30, 2010 | 22.66 | 22.73 | 21.96 | 22.06 | 119,410 | -0.77(-3.38%) |
Aug 27, 2010 | 22.43 | 22.90 | 21.93 | 22.83 | 272,194 | +0.64(+2.90%) |
Aug 26, 2010 | 22.54 | 22.99 | 22.13 | 22.18 | 115,167 | -0.31(-1.37%) |
Aug 25, 2010 | 22.36 | 22.55 | 21.94 | 22.49 | 184,078 | -0.02(-0.08%) |
Aug 24, 2010 | 23.37 | 23.37 | 22.48 | 22.51 | 308,935 | -1.21(-5.10%) |
Aug 23, 2010 | 24.03 | 24.21 | 23.33 | 23.72 | 229,035 | -0.18(-0.75%) |
Aug 20, 2010 | 23.76 | 23.92 | 23.12 | 23.90 | 119,976 | +0.09(+0.40%) |
Aug 19, 2010 | 23.45 | 24.04 | 23.37 | 23.81 | 285,251 | +0.19(+0.80%) |
Aug 18, 2010 | 23.54 | 23.96 | 22.77 | 23.62 | 126,329 | +0.11(+0.47%) |
Aug 17, 2010 | 23.52 | 23.78 | 23.16 | 23.51 | 119,721 | +0.35(+1.52%) |
Aug 16, 2010 | 22.71 | 23.67 | 22.42 | 23.15 | 96,594 | +0.27(+1.16%) |
Aug 13, 2010 | 23.56 | 23.58 | 22.86 | 22.89 | 157,292 | -0.83(-3.51%) |
Aug 12, 2010 | 23.66 | 23.98 | 23.33 | 23.72 | 155,711 | -0.42(-1.74%) |
Aug 11, 2010 | 25.15 | 25.55 | 24.01 | 24.14 | 149,243 | -1.63(-6.33%) |
Aug 10, 2010 | 25.95 | 26.15 | 25.28 | 25.77 | 135,356 | -0.51(-1.93%) |
Aug 09, 2010 | 26.37 | 26.38 | 25.66 | 26.28 | 132,418 | +0.12(+0.46%) |
Aug 06, 2010 | 26.00 | 26.35 | 25.11 | 26.16 | 176,858 | -0.17(-0.65%) |
Aug 05, 2010 | 26.54 | 26.88 | 26.10 | 26.33 | 94,477 | -0.45(-1.67%) |
Aug 04, 2010 | 27.04 | 27.21 | 26.33 | 26.78 | 138,833 | -0.16(-0.61%) |
Aug 03, 2010 | 27.12 | 27.64 | 26.91 | 26.94 | 157,608 | -0.36(-1.32%) |