Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.90 | 25.70 | 24.90 | 25.61 | 204,131 | +0.36(+1.43%) |
Oct 28, 2010 | 25.67 | 25.71 | 25.06 | 25.25 | 211,446 | -0.19(-0.75%) |
Oct 27, 2010 | 25.97 | 26.07 | 25.18 | 25.44 | 259,622 | -0.75(-2.87%) |
Oct 25, 2010 | 25.96 | 26.43 | 25.81 | 26.19 | 316,035 | +0.37(+1.44%) |
Oct 22, 2010 | 25.20 | 25.84 | 25.18 | 25.82 | 227,590 | +0.35(+1.38%) |
Oct 21, 2010 | 25.22 | 25.95 | 24.97 | 25.47 | 376,251 | +0.32(+1.28%) |
Oct 20, 2010 | 24.78 | 25.20 | 24.49 | 25.14 | 293,247 | +0.52(+2.12%) |
Oct 19, 2010 | 24.92 | 25.43 | 24.40 | 24.62 | 379,766 | -0.71(-2.81%) |
Oct 18, 2010 | 25.34 | 25.43 | 25.17 | 25.33 | 243,389 | +0.02(+0.08%) |
Oct 15, 2010 | 24.95 | 25.47 | 24.54 | 25.32 | 409,170 | +0.67(+2.70%) |
Oct 14, 2010 | 24.50 | 25.00 | 24.29 | 24.65 | 328,987 | +0.07(+0.27%) |
Oct 13, 2010 | 24.95 | 25.08 | 24.37 | 24.58 | 464,817 | -0.16(-0.65%) |
Oct 12, 2010 | 24.40 | 24.80 | 24.24 | 24.75 | 293,837 | +0.32(+1.32%) |
Oct 11, 2010 | 24.81 | 24.84 | 24.40 | 24.42 | 296,872 | -0.41(-1.65%) |
Oct 08, 2010 | 24.21 | 25.17 | 23.99 | 24.83 | 442,187 | +0.70(+2.91%) |
Oct 07, 2010 | 23.69 | 24.33 | 23.41 | 24.13 | 326,702 | +0.66(+2.79%) |
Oct 06, 2010 | 23.73 | 23.96 | 23.06 | 23.47 | 237,782 | -0.26(-1.08%) |
Oct 05, 2010 | 23.59 | 24.21 | 23.29 | 23.73 | 309,558 | +0.44(+1.88%) |
Oct 04, 2010 | 23.63 | 23.67 | 23.06 | 23.29 | 163,971 | -0.32(-1.37%) |
Oct 01, 2010 | 23.97 | 23.97 | 23.26 | 23.61 | 220,165 | -0.10(-0.40%) |
Sep 30, 2010 | 23.95 | 24.10 | 23.25 | 23.71 | 351,454 | -0.08(-0.32%) |
Sep 29, 2010 | 23.82 | 23.95 | 23.60 | 23.79 | 206,198 | -0.18(-0.75%) |
Sep 28, 2010 | 24.06 | 24.06 | 23.19 | 23.97 | 345,396 | +0.01(+0.04%) |
Sep 27, 2010 | 23.94 | 24.34 | 23.65 | 23.96 | 412,458 | +0.03(+0.12%) |
Sep 24, 2010 | 23.91 | 24.39 | 23.80 | 23.93 | 391,304 | +0.20(+0.84%) |
Sep 23, 2010 | 23.08 | 24.42 | 22.97 | 23.73 | 573,616 | +0.42(+1.79%) |
Sep 22, 2010 | 23.08 | 23.52 | 22.82 | 23.31 | 417,747 | +0.21(+0.91%) |
Sep 21, 2010 | 23.02 | 23.41 | 22.69 | 23.10 | 426,452 | +0.14(+0.62%) |
Sep 20, 2010 | 21.88 | 23.10 | 21.80 | 22.96 | 725,196 | +1.08(+4.95%) |
Sep 17, 2010 | 22.31 | 22.34 | 21.24 | 21.88 | 3,212,664 | -0.57(-2.54%) |
Sep 15, 2010 | 22.52 | 22.76 | 22.13 | 22.45 | 335,014 | -0.23(-1.01%) |
Sep 14, 2010 | 22.67 | 23.11 | 22.61 | 22.67 | 215,897 | -0.09(-0.42%) |
Sep 13, 2010 | 22.34 | 22.98 | 22.16 | 22.77 | 407,607 | +0.69(+3.14%) |
Sep 10, 2010 | 22.41 | 22.72 | 21.99 | 22.08 | 340,887 | -0.29(-1.32%) |
Sep 09, 2010 | 23.08 | 23.16 | 22.36 | 22.37 | 442,264 | -0.67(-2.89%) |
Sep 08, 2010 | 22.86 | 23.08 | 22.64 | 23.04 | 187,305 | +0.28(+1.21%) |
Sep 07, 2010 | 23.10 | 23.19 | 22.70 | 22.76 | 173,390 | -0.45(-1.92%) |
Sep 03, 2010 | 23.25 | 23.54 | 22.95 | 23.21 | 207,991 | +0.25(+1.08%) |
Sep 02, 2010 | 22.75 | 23.23 | 22.64 | 22.96 | 347,355 | +0.19(+0.83%) |
Sep 01, 2010 | 22.40 | 22.80 | 22.19 | 22.77 | 346,366 | +0.79(+3.59%) |
Aug 31, 2010 | 21.95 | 22.41 | 21.81 | 21.98 | 362,425 | -0.06(-0.26%) |
Aug 30, 2010 | 22.33 | 22.47 | 22.00 | 22.04 | 343,100 | -0.49(-2.19%) |
Aug 27, 2010 | 22.10 | 22.57 | 21.59 | 22.53 | 377,686 | +0.72(+3.31%) |
Aug 26, 2010 | 22.08 | 22.27 | 21.69 | 21.81 | 195,545 | -0.25(-1.12%) |
Aug 25, 2010 | 21.55 | 22.14 | 21.41 | 22.06 | 340,936 | +0.29(+1.35%) |
Aug 24, 2010 | 21.70 | 22.22 | 20.99 | 21.76 | 505,899 | -0.32(-1.46%) |
Aug 23, 2010 | 23.09 | 23.09 | 22.02 | 22.08 | 431,981 | -0.69(-3.05%) |
Aug 20, 2010 | 23.49 | 23.52 | 22.46 | 22.78 | 1,292,473 | -2.05(-8.27%) |
Aug 19, 2010 | 25.16 | 25.35 | 24.83 | 24.83 | 321,195 | -0.36(-1.43%) |
Aug 18, 2010 | 25.20 | 25.30 | 24.64 | 25.19 | 382,085 | +0.04(+0.15%) |
Aug 17, 2010 | 24.95 | 25.49 | 24.70 | 25.15 | 472,114 | +0.50(+2.04%) |
Aug 16, 2010 | 24.84 | 25.17 | 24.49 | 24.65 | 375,841 | -0.23(-0.92%) |
Aug 13, 2010 | 24.91 | 25.13 | 24.45 | 24.88 | 151,117 | -0.04(-0.15%) |
Aug 12, 2010 | 24.48 | 25.31 | 24.48 | 24.92 | 223,110 | +0.07(+0.27%) |
Aug 11, 2010 | 24.98 | 24.98 | 24.53 | 24.85 | 175,862 | -0.67(-2.61%) |
Aug 10, 2010 | 25.48 | 25.67 | 25.06 | 25.52 | 239,108 | -0.29(-1.10%) |
Aug 09, 2010 | 25.71 | 26.30 | 25.52 | 25.80 | 188,123 | +0.23(+0.89%) |
Aug 06, 2010 | 25.90 | 26.02 | 24.71 | 25.57 | 208,993 | -0.60(-2.29%) |
Aug 05, 2010 | 26.02 | 26.30 | 25.79 | 26.17 | 133,441 | +0.00(+0.00%) |
Aug 04, 2010 | 25.77 | 26.24 | 25.75 | 26.17 | 269,046 | +0.51(+2.00%) |
Aug 03, 2010 | 25.66 | 25.82 | 25.23 | 25.66 | 215,473 | -0.03(-0.11%) |