Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.10 | 25.42 | 25.10 | 25.42 | 27,292 | +0.22(+0.89%) |
Oct 28, 2010 | 25.09 | 25.20 | 25.03 | 25.20 | 5,663 | +0.27(+1.06%) |
Oct 27, 2010 | 25.05 | 25.05 | 24.84 | 24.93 | 3,124 | -0.28(-1.09%) |
Oct 25, 2010 | 25.33 | 25.33 | 25.20 | 25.21 | 15,850 | +0.13(+0.51%) |
Oct 22, 2010 | 25.08 | 25.08 | 25.08 | 25.08 | 491 | +0.07(+0.27%) |
Oct 21, 2010 | 25.19 | 25.22 | 25.00 | 25.01 | 5,806 | -0.17(-0.68%) |
Oct 20, 2010 | 24.86 | 25.21 | 24.86 | 25.18 | 4,732 | +0.31(+1.25%) |
Oct 19, 2010 | 24.87 | 24.87 | 24.87 | 24.87 | 491 | -0.51(-2.00%) |
Oct 18, 2010 | 25.21 | 25.38 | 25.20 | 25.38 | 3,519 | +0.16(+0.64%) |
Oct 14, 2010 | 25.39 | 25.21 | 25.21 | 25.21 | 9,494 | +0.08(+0.33%) |
Oct 13, 2010 | 24.97 | 25.13 | 24.97 | 25.13 | 6,442 | +0.59(+2.39%) |
Oct 12, 2010 | 24.53 | 24.56 | 24.52 | 24.55 | 4,542 | -0.11(-0.44%) |
Oct 11, 2010 | 24.85 | 24.85 | 24.65 | 24.65 | 6,367 | +0.01(+0.04%) |
Oct 08, 2010 | 24.64 | 24.64 | 24.64 | 24.64 | 6,547 | +0.15(+0.60%) |
Oct 07, 2010 | 24.44 | 24.50 | 24.27 | 24.50 | 4,427 | +0.07(+0.30%) |
Oct 06, 2010 | 24.44 | 24.44 | 24.36 | 24.42 | 2,587 | +0.01(+0.05%) |
Oct 05, 2010 | 24.06 | 24.44 | 24.06 | 24.41 | 29,287 | +0.43(+1.81%) |
Oct 01, 2010 | 23.92 | 23.98 | 23.98 | 23.98 | 19,315 | +0.33(+1.40%) |
Sep 30, 2010 | 23.71 | 23.71 | 23.55 | 23.65 | 104,836 | -0.03(-0.13%) |
Sep 29, 2010 | 23.59 | 23.68 | 23.59 | 23.68 | 7,795 | +0.02(+0.10%) |
Sep 28, 2010 | 23.56 | 23.65 | 23.54 | 23.65 | 887 | +0.17(+0.73%) |
Sep 27, 2010 | 23.59 | 23.59 | 23.42 | 23.48 | 21,185 | +0.13(+0.58%) |
Sep 24, 2010 | 23.35 | 23.35 | 23.21 | 23.35 | 4,310 | +0.34(+1.49%) |
Sep 23, 2010 | 23.01 | 23.01 | 23.01 | 23.01 | 847 | -0.15(-0.66%) |
Sep 22, 2010 | 23.18 | 23.18 | 22.99 | 23.16 | 1,946 | +0.04(+0.17%) |
Sep 21, 2010 | 22.87 | 23.21 | 22.87 | 23.12 | 1,712 | +0.31(+1.36%) |
Sep 20, 2010 | 22.63 | 22.81 | 22.59 | 22.81 | 9,206 | +0.33(+1.49%) |
Sep 17, 2010 | 22.48 | 22.62 | 22.48 | 22.48 | 1,249 | -0.11(-0.48%) |
Sep 15, 2010 | 22.50 | 22.61 | 22.50 | 22.58 | 2,711 | +0.07(+0.32%) |
Sep 14, 2010 | 22.49 | 22.51 | 22.49 | 22.51 | 1,979 | +0.19(+0.85%) |
Sep 13, 2010 | 22.28 | 22.32 | 22.26 | 22.32 | 2,640 | +0.34(+1.54%) |
Sep 10, 2010 | 21.96 | 21.98 | 21.96 | 21.98 | 1,261 | +0.32(+1.49%) |
Sep 09, 2010 | 21.97 | 21.97 | 21.66 | 21.66 | 1,743 | -0.11(-0.50%) |
Sep 08, 2010 | 21.77 | 21.77 | 21.77 | 21.77 | 1,644 | +0.21(+0.96%) |
Sep 07, 2010 | 21.59 | 21.59 | 21.56 | 21.56 | 1,397 | -0.24(-1.09%) |
Sep 03, 2010 | 21.73 | 21.87 | 21.73 | 21.80 | 1,361 | +0.47(+2.19%) |
Sep 01, 2010 | 21.35 | 21.33 | 21.33 | 21.33 | 1,973 | +0.34(+1.63%) |
Aug 31, 2010 | 20.99 | 20.99 | 20.99 | 20.99 | 164 | +0.24(+1.13%) |
Aug 30, 2010 | 21.34 | 21.34 | 20.50 | 20.75 | 5,497 | -0.44(-2.09%) |
Aug 27, 2010 | 21.20 | 21.20 | 20.88 | 21.20 | 1,989 | +0.41(+1.96%) |
Aug 24, 2010 | 20.79 | 20.79 | 20.79 | 20.79 | 3,453 | -0.45(-2.13%) |
Aug 23, 2010 | 21.24 | 21.24 | 21.24 | 21.24 | 233 | +0.19(+0.88%) |
Aug 20, 2010 | 21.15 | 21.15 | 21.01 | 21.06 | 2,044 | -0.31(-1.47%) |
Aug 19, 2010 | 21.60 | 21.62 | 21.37 | 21.37 | 1,608 | -0.33(-1.53%) |
Aug 17, 2010 | 21.62 | 21.70 | 21.70 | 21.70 | 2,137 | +0.34(+1.60%) |
Aug 16, 2010 | 21.35 | 21.36 | 21.35 | 21.36 | 1,649 | +0.05(+0.25%) |
Aug 13, 2010 | 21.31 | 21.31 | 21.16 | 21.31 | 1,279 | +0.03(+0.15%) |
Aug 12, 2010 | 21.21 | 21.28 | 21.16 | 21.28 | 3,997 | -0.11(-0.51%) |
Aug 11, 2010 | 21.39 | 21.39 | 21.39 | 21.39 | 167 | -1.11(-4.92%) |
Aug 10, 2010 | 22.31 | 22.49 | 22.24 | 22.49 | 1,239 | -0.17(-0.75%) |
Aug 09, 2010 | 22.57 | 22.66 | 22.57 | 22.66 | 2,713 | +0.10(+0.42%) |
Aug 06, 2010 | 22.57 | 22.57 | 22.54 | 22.57 | 429 | -0.01(-0.06%) |
Aug 05, 2010 | 22.50 | 22.58 | 22.50 | 22.58 | 1,537 | +0.14(+0.62%) |
Aug 04, 2010 | 22.55 | 22.55 | 22.44 | 22.44 | 726 | -0.01(-0.04%) |
Aug 03, 2010 | 22.37 | 22.45 | 22.37 | 22.45 | 373 | +0.04(+0.16%) |