Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.64 | 34.61 | 33.64 | 34.55 | 24,976 | +0.14(+0.42%) |
Oct 28, 2010 | 35.01 | 35.08 | 34.34 | 34.41 | 24,810 | -0.24(-0.68%) |
Oct 27, 2010 | 34.70 | 34.91 | 33.71 | 34.64 | 25,098 | -0.52(-1.48%) |
Oct 25, 2010 | 34.47 | 35.38 | 34.47 | 35.16 | 23,547 | +0.88(+2.57%) |
Oct 22, 2010 | 34.85 | 34.85 | 33.95 | 34.28 | 30,745 | -0.21(-0.61%) |
Oct 21, 2010 | 34.89 | 35.21 | 33.95 | 34.49 | 35,864 | -0.10(-0.29%) |
Oct 20, 2010 | 33.96 | 34.84 | 33.54 | 34.59 | 20,890 | +0.93(+2.77%) |
Oct 19, 2010 | 33.75 | 34.46 | 33.15 | 33.66 | 41,148 | -0.76(-2.22%) |
Oct 18, 2010 | 34.04 | 34.47 | 33.69 | 34.42 | 33,460 | +0.58(+1.71%) |
Oct 15, 2010 | 34.10 | 34.10 | 33.05 | 33.84 | 68,277 | +0.39(+1.18%) |
Oct 14, 2010 | 33.21 | 33.86 | 33.05 | 33.45 | 28,518 | +0.10(+0.30%) |
Oct 13, 2010 | 32.03 | 33.58 | 31.94 | 33.35 | 52,615 | +1.40(+4.39%) |
Oct 12, 2010 | 31.78 | 32.06 | 31.20 | 31.95 | 29,414 | -0.03(-0.11%) |
Oct 11, 2010 | 31.98 | 32.43 | 31.72 | 31.98 | 31,288 | -0.05(-0.16%) |
Oct 08, 2010 | 31.76 | 32.34 | 31.09 | 32.03 | 31,440 | +0.37(+1.17%) |
Oct 07, 2010 | 31.84 | 32.12 | 31.50 | 31.66 | 17,157 | +0.15(+0.48%) |
Oct 06, 2010 | 31.74 | 31.75 | 31.10 | 31.51 | 44,516 | -0.40(-1.26%) |
Oct 05, 2010 | 30.84 | 31.94 | 30.66 | 31.91 | 60,789 | +1.34(+4.40%) |
Oct 04, 2010 | 30.77 | 32.05 | 30.53 | 30.57 | 62,983 | -1.66(-5.16%) |
Oct 01, 2010 | 32.13 | 32.52 | 31.66 | 32.23 | 29,694 | +0.39(+1.24%) |
Sep 30, 2010 | 31.80 | 31.92 | 30.88 | 31.84 | 56,444 | +0.60(+1.94%) |
Sep 29, 2010 | 31.21 | 31.46 | 30.75 | 31.23 | 29,307 | -0.18(-0.59%) |
Sep 28, 2010 | 30.53 | 31.44 | 29.85 | 31.42 | 30,171 | +1.02(+3.34%) |
Sep 27, 2010 | 30.69 | 30.69 | 29.70 | 30.40 | 36,529 | -0.21(-0.68%) |
Sep 24, 2010 | 28.95 | 30.74 | 28.68 | 30.61 | 68,674 | +2.16(+7.59%) |
Sep 23, 2010 | 29.22 | 29.51 | 28.34 | 28.45 | 37,333 | -1.10(-3.71%) |
Sep 22, 2010 | 29.79 | 30.03 | 29.28 | 29.55 | 27,495 | -0.45(-1.51%) |
Sep 21, 2010 | 30.32 | 30.37 | 29.50 | 30.00 | 32,036 | -0.51(-1.67%) |
Sep 20, 2010 | 28.73 | 30.57 | 28.48 | 30.51 | 70,795 | +1.81(+6.30%) |
Sep 17, 2010 | 29.19 | 29.19 | 28.45 | 28.70 | 73,028 | -1.03(-3.46%) |
Sep 15, 2010 | 29.49 | 29.90 | 29.31 | 29.73 | 20,478 | +0.17(+0.57%) |
Sep 14, 2010 | 29.78 | 30.32 | 29.42 | 29.56 | 43,825 | -0.23(-0.79%) |
Sep 13, 2010 | 28.80 | 30.07 | 28.61 | 29.80 | 61,206 | +1.22(+4.27%) |
Sep 10, 2010 | 28.38 | 28.70 | 28.24 | 28.58 | 30,049 | +0.19(+0.68%) |
Sep 09, 2010 | 28.94 | 28.94 | 28.08 | 28.38 | 27,072 | -0.26(-0.90%) |
Sep 08, 2010 | 28.37 | 28.85 | 28.37 | 28.64 | 26,048 | +0.38(+1.34%) |
Sep 07, 2010 | 28.61 | 28.86 | 28.20 | 28.26 | 45,379 | -0.36(-1.24%) |
Sep 03, 2010 | 28.45 | 28.79 | 28.12 | 28.62 | 48,619 | +0.46(+1.63%) |
Sep 02, 2010 | 28.15 | 28.32 | 27.83 | 28.16 | 30,954 | -0.11(-0.40%) |
Sep 01, 2010 | 27.72 | 28.58 | 27.66 | 28.27 | 51,902 | +1.07(+3.92%) |
Aug 31, 2010 | 27.58 | 27.68 | 26.94 | 27.20 | 38,196 | -0.31(-1.14%) |
Aug 30, 2010 | 27.83 | 28.04 | 27.36 | 27.52 | 52,849 | -0.36(-1.30%) |
Aug 27, 2010 | 27.69 | 28.01 | 26.91 | 27.88 | 52,218 | +0.63(+2.31%) |
Aug 26, 2010 | 27.58 | 27.87 | 27.17 | 27.25 | 54,700 | -0.21(-0.76%) |
Aug 25, 2010 | 25.58 | 28.21 | 25.58 | 27.46 | 115,617 | +2.06(+8.10%) |
Aug 24, 2010 | 24.82 | 25.94 | 24.82 | 25.40 | 96,647 | +0.26(+1.03%) |
Aug 23, 2010 | 25.30 | 25.70 | 24.86 | 25.15 | 79,502 | +0.15(+0.61%) |
Aug 20, 2010 | 25.24 | 25.31 | 24.21 | 24.99 | 70,024 | -0.44(-1.75%) |
Aug 19, 2010 | 26.34 | 26.43 | 25.44 | 25.44 | 63,538 | -1.07(-4.05%) |
Aug 18, 2010 | 26.32 | 26.59 | 26.02 | 26.51 | 31,676 | +0.08(+0.31%) |
Aug 17, 2010 | 26.70 | 26.73 | 26.03 | 26.43 | 49,243 | +0.17(+0.65%) |
Aug 16, 2010 | 25.85 | 26.45 | 25.85 | 26.26 | 56,144 | +0.19(+0.71%) |
Aug 13, 2010 | 26.43 | 26.61 | 25.72 | 26.07 | 48,736 | -0.52(-1.97%) |
Aug 12, 2010 | 25.50 | 26.79 | 25.50 | 26.60 | 71,419 | +0.82(+3.19%) |
Aug 11, 2010 | 27.19 | 27.41 | 25.69 | 25.78 | 62,470 | -2.07(-7.45%) |
Aug 10, 2010 | 28.33 | 28.41 | 27.70 | 27.85 | 37,820 | -0.93(-3.22%) |
Aug 09, 2010 | 28.34 | 29.00 | 28.17 | 28.78 | 26,967 | +0.73(+2.62%) |
Aug 06, 2010 | 28.25 | 28.57 | 27.33 | 28.04 | 42,317 | -0.57(-2.00%) |
Aug 05, 2010 | 29.25 | 29.47 | 28.50 | 28.62 | 45,448 | -0.96(-3.25%) |
Aug 04, 2010 | 28.69 | 29.66 | 28.69 | 29.58 | 54,085 | +0.98(+3.44%) |
Aug 03, 2010 | 28.24 | 28.98 | 28.24 | 28.59 | 45,482 | +0.19(+0.65%) |