Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.33 | 28.63 | 28.21 | 28.36 | 173,169 | -0.14(-0.51%) |
Oct 28, 2010 | 29.08 | 29.23 | 28.15 | 28.50 | 156,501 | -0.26(-0.91%) |
Oct 27, 2010 | 28.65 | 28.80 | 28.34 | 28.77 | 247,957 | -0.33(-1.15%) |
Oct 25, 2010 | 29.38 | 29.50 | 28.98 | 29.10 | 216,796 | +0.05(+0.19%) |
Oct 22, 2010 | 29.07 | 29.23 | 28.75 | 29.05 | 146,116 | +0.05(+0.16%) |
Oct 21, 2010 | 29.09 | 29.55 | 28.61 | 29.00 | 233,182 | +0.11(+0.38%) |
Oct 20, 2010 | 28.51 | 29.17 | 28.51 | 28.89 | 295,907 | +0.60(+2.11%) |
Oct 19, 2010 | 28.69 | 29.24 | 28.05 | 28.30 | 279,912 | -0.89(-3.04%) |
Oct 18, 2010 | 28.50 | 29.19 | 28.21 | 29.18 | 332,889 | +0.65(+2.28%) |
Oct 15, 2010 | 30.13 | 30.13 | 28.14 | 28.53 | 634,365 | -1.28(-4.28%) |
Oct 14, 2010 | 29.67 | 30.12 | 29.55 | 29.81 | 145,615 | -0.01(-0.03%) |
Oct 13, 2010 | 29.54 | 30.05 | 29.35 | 29.82 | 317,054 | +0.39(+1.32%) |
Oct 12, 2010 | 29.30 | 29.64 | 28.71 | 29.43 | 145,994 | -0.10(-0.34%) |
Oct 11, 2010 | 29.65 | 29.81 | 29.38 | 29.53 | 99,323 | -0.24(-0.79%) |
Oct 08, 2010 | 29.27 | 29.97 | 29.02 | 29.76 | 227,232 | +0.38(+1.29%) |
Oct 07, 2010 | 29.84 | 29.99 | 29.07 | 29.38 | 185,983 | -0.20(-0.67%) |
Oct 06, 2010 | 29.29 | 29.84 | 29.21 | 29.58 | 212,590 | +0.12(+0.40%) |
Oct 05, 2010 | 28.52 | 29.65 | 28.12 | 29.46 | 235,860 | +1.43(+5.10%) |
Oct 04, 2010 | 28.78 | 29.08 | 27.73 | 28.03 | 223,314 | -0.96(-3.31%) |
Oct 01, 2010 | 29.77 | 29.77 | 28.75 | 28.99 | 233,940 | -0.34(-1.17%) |
Sep 30, 2010 | 29.36 | 30.03 | 28.76 | 29.34 | 611,382 | +0.39(+1.34%) |
Sep 29, 2010 | 28.23 | 29.14 | 28.22 | 28.95 | 336,234 | +0.62(+2.20%) |
Sep 28, 2010 | 27.55 | 28.41 | 26.98 | 28.32 | 251,652 | +0.83(+3.03%) |
Sep 27, 2010 | 27.92 | 27.93 | 27.23 | 27.49 | 132,944 | -0.46(-1.65%) |
Sep 24, 2010 | 27.17 | 28.03 | 27.08 | 27.95 | 234,452 | +1.34(+5.03%) |
Sep 23, 2010 | 26.84 | 27.28 | 26.56 | 26.61 | 200,769 | -0.57(-2.10%) |
Sep 22, 2010 | 27.75 | 28.26 | 27.08 | 27.18 | 171,160 | -0.77(-2.75%) |
Sep 21, 2010 | 27.99 | 28.19 | 27.65 | 27.95 | 295,542 | +0.00(+0.00%) |
Sep 20, 2010 | 26.80 | 28.01 | 26.38 | 27.95 | 288,914 | +1.20(+4.50%) |
Sep 17, 2010 | 26.85 | 27.02 | 25.99 | 26.75 | 577,326 | -0.12(-0.44%) |
Sep 15, 2010 | 26.64 | 27.04 | 26.09 | 26.87 | 184,967 | +0.07(+0.27%) |
Sep 14, 2010 | 27.07 | 27.17 | 26.70 | 26.79 | 174,786 | -0.33(-1.23%) |
Sep 13, 2010 | 26.16 | 27.46 | 26.16 | 27.13 | 357,223 | +1.28(+4.97%) |
Sep 10, 2010 | 26.01 | 26.22 | 25.64 | 25.84 | 178,679 | -0.14(-0.56%) |
Sep 09, 2010 | 26.66 | 26.79 | 25.79 | 25.99 | 149,969 | -0.29(-1.10%) |
Sep 08, 2010 | 25.94 | 26.75 | 25.67 | 26.28 | 170,477 | +0.46(+1.79%) |
Sep 07, 2010 | 26.45 | 26.46 | 25.71 | 25.82 | 182,248 | -0.71(-2.66%) |
Sep 03, 2010 | 26.12 | 26.60 | 25.84 | 26.52 | 219,970 | +0.81(+3.13%) |
Sep 02, 2010 | 25.16 | 25.76 | 25.07 | 25.72 | 248,887 | +0.48(+1.90%) |
Sep 01, 2010 | 24.19 | 25.26 | 24.12 | 25.24 | 321,895 | +1.60(+6.78%) |
Aug 31, 2010 | 23.45 | 24.20 | 23.40 | 23.64 | 268,361 | +0.09(+0.38%) |
Aug 30, 2010 | 24.27 | 24.42 | 23.52 | 23.55 | 256,010 | -0.91(-3.74%) |
Aug 27, 2010 | 23.88 | 24.51 | 23.17 | 24.46 | 204,826 | +0.96(+4.08%) |
Aug 26, 2010 | 23.84 | 24.34 | 23.47 | 23.50 | 211,174 | -0.29(-1.22%) |
Aug 25, 2010 | 23.38 | 23.92 | 23.12 | 23.79 | 241,867 | +0.20(+0.84%) |
Aug 24, 2010 | 23.61 | 24.15 | 23.22 | 23.59 | 251,173 | -0.44(-1.84%) |
Aug 23, 2010 | 24.89 | 24.99 | 24.00 | 24.03 | 174,320 | -0.72(-2.92%) |
Aug 20, 2010 | 24.80 | 25.14 | 24.22 | 24.76 | 232,708 | -0.26(-1.05%) |
Aug 19, 2010 | 25.76 | 25.80 | 24.93 | 25.02 | 250,018 | -0.98(-3.76%) |
Aug 18, 2010 | 26.08 | 26.29 | 25.70 | 26.00 | 314,607 | -0.14(-0.55%) |
Aug 17, 2010 | 25.69 | 26.50 | 25.65 | 26.14 | 213,893 | +0.76(+2.99%) |
Aug 16, 2010 | 25.09 | 25.67 | 24.79 | 25.38 | 221,170 | +0.10(+0.39%) |
Aug 13, 2010 | 25.24 | 25.64 | 25.12 | 25.28 | 271,697 | -0.14(-0.53%) |
Aug 12, 2010 | 25.25 | 25.64 | 24.85 | 25.42 | 267,172 | -0.33(-1.26%) |
Aug 11, 2010 | 26.62 | 26.89 | 25.67 | 25.74 | 434,900 | -1.45(-5.35%) |
Aug 10, 2010 | 27.17 | 27.57 | 26.63 | 27.20 | 248,978 | -0.42(-1.54%) |
Aug 09, 2010 | 27.65 | 27.77 | 27.19 | 27.62 | 259,274 | +0.21(+0.76%) |
Aug 06, 2010 | 27.14 | 27.53 | 26.57 | 27.41 | 300,887 | -0.10(-0.36%) |
Aug 05, 2010 | 27.48 | 27.95 | 27.35 | 27.51 | 212,145 | -0.22(-0.78%) |
Aug 04, 2010 | 27.63 | 27.89 | 27.54 | 27.73 | 355,238 | +0.19(+0.69%) |
Aug 03, 2010 | 27.26 | 27.97 | 27.08 | 27.54 | 333,522 | +0.14(+0.49%) |