Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.92 | 24.32 | 23.86 | 24.22 | 256,837 | +0.24(+1.00%) |
Oct 28, 2010 | 23.98 | 24.25 | 23.77 | 23.98 | 238,411 | +0.04(+0.16%) |
Oct 27, 2010 | 23.81 | 24.08 | 23.29 | 23.94 | 332,014 | -0.18(-0.75%) |
Oct 25, 2010 | 24.28 | 24.58 | 24.07 | 24.12 | 201,089 | +0.05(+0.19%) |
Oct 22, 2010 | 24.04 | 24.19 | 23.95 | 24.07 | 160,822 | +0.04(+0.19%) |
Oct 21, 2010 | 24.19 | 24.48 | 23.68 | 24.03 | 251,105 | -0.01(-0.03%) |
Oct 20, 2010 | 23.65 | 24.24 | 23.60 | 24.04 | 229,351 | +0.58(+2.46%) |
Oct 19, 2010 | 23.52 | 23.92 | 23.32 | 23.46 | 247,630 | -0.45(-1.88%) |
Oct 18, 2010 | 23.54 | 23.95 | 23.50 | 23.91 | 311,686 | +0.41(+1.75%) |
Oct 15, 2010 | 24.03 | 24.03 | 23.47 | 23.50 | 347,988 | -0.41(-1.72%) |
Oct 14, 2010 | 24.01 | 24.01 | 23.76 | 23.91 | 261,887 | +0.02(+0.09%) |
Oct 13, 2010 | 23.53 | 23.98 | 23.29 | 23.89 | 297,807 | +0.46(+1.95%) |
Oct 12, 2010 | 23.32 | 23.53 | 23.05 | 23.43 | 171,950 | +0.01(+0.06%) |
Oct 11, 2010 | 23.53 | 23.59 | 23.29 | 23.41 | 106,769 | -0.16(-0.67%) |
Oct 08, 2010 | 23.57 | 23.66 | 23.17 | 23.57 | 228,769 | +0.26(+1.13%) |
Oct 07, 2010 | 23.52 | 23.53 | 23.18 | 23.31 | 294,888 | -0.06(-0.26%) |
Oct 06, 2010 | 23.36 | 23.53 | 23.27 | 23.37 | 242,161 | +0.01(+0.03%) |
Oct 05, 2010 | 23.00 | 23.42 | 22.88 | 23.36 | 324,448 | +0.65(+2.87%) |
Oct 04, 2010 | 23.19 | 23.31 | 22.70 | 22.71 | 201,067 | -0.52(-2.23%) |
Oct 01, 2010 | 23.23 | 23.29 | 22.86 | 23.23 | 240,411 | +0.37(+1.63%) |
Sep 30, 2010 | 22.85 | 23.23 | 22.68 | 22.85 | 428,406 | -0.05(-0.22%) |
Sep 29, 2010 | 22.84 | 23.17 | 22.79 | 22.90 | 289,269 | -0.04(-0.16%) |
Sep 28, 2010 | 22.71 | 22.99 | 22.23 | 22.94 | 616 | +0.23(+1.02%) |
Sep 27, 2010 | 22.91 | 22.96 | 22.64 | 22.71 | 234,772 | -0.14(-0.62%) |
Sep 24, 2010 | 22.51 | 22.90 | 22.51 | 22.85 | 297,204 | +0.65(+2.94%) |
Sep 23, 2010 | 22.21 | 22.63 | 22.12 | 22.20 | 2,557 | -0.40(-1.75%) |
Sep 22, 2010 | 22.54 | 22.86 | 22.34 | 22.60 | 278,541 | -0.05(-0.20%) |
Sep 21, 2010 | 22.67 | 22.95 | 22.51 | 22.64 | 277,089 | -0.07(-0.30%) |
Sep 20, 2010 | 22.25 | 22.75 | 22.01 | 22.71 | 311,756 | +0.48(+2.16%) |
Sep 17, 2010 | 22.23 | 22.36 | 21.84 | 22.23 | 307,216 | -0.07(-0.30%) |
Sep 15, 2010 | 22.04 | 22.39 | 21.98 | 22.30 | 223,410 | +0.14(+0.64%) |
Sep 14, 2010 | 21.99 | 22.27 | 21.86 | 22.15 | 234,738 | +0.07(+0.31%) |
Sep 13, 2010 | 21.74 | 22.17 | 21.70 | 22.09 | 292,277 | +0.59(+2.75%) |
Sep 10, 2010 | 21.51 | 21.74 | 21.38 | 21.50 | 145,303 | +0.05(+0.21%) |
Sep 09, 2010 | 21.73 | 21.75 | 21.34 | 21.45 | 147,951 | -0.05(-0.24%) |
Sep 08, 2010 | 21.36 | 21.74 | 21.36 | 21.50 | 200,536 | +0.14(+0.67%) |
Sep 07, 2010 | 21.56 | 21.67 | 21.31 | 21.36 | 2,080 | -0.20(-0.94%) |
Sep 03, 2010 | 21.52 | 21.65 | 21.33 | 21.56 | 191,920 | +0.35(+1.66%) |
Sep 02, 2010 | 21.32 | 21.36 | 21.03 | 21.21 | 1,035 | -0.03(-0.14%) |
Sep 01, 2010 | 21.11 | 21.39 | 20.84 | 21.24 | 413,225 | +0.48(+2.31%) |
Aug 31, 2010 | 20.74 | 20.96 | 20.10 | 20.76 | 1,734 | +0.37(+1.80%) |
Aug 30, 2010 | 20.77 | 20.77 | 20.39 | 20.39 | 229,366 | -0.09(-0.44%) |
Aug 27, 2010 | 20.17 | 20.78 | 20.03 | 20.48 | 270,757 | +0.14(+0.70%) |
Aug 26, 2010 | 20.48 | 20.67 | 20.24 | 20.34 | 1,456 | -0.04(-0.18%) |
Aug 25, 2010 | 20.07 | 20.42 | 19.82 | 20.38 | 1,443 | +0.20(+1.00%) |
Aug 24, 2010 | 20.24 | 20.57 | 20.15 | 20.18 | 5,863 | -0.34(-1.68%) |
Aug 23, 2010 | 20.69 | 20.99 | 20.39 | 20.52 | 300,421 | -0.09(-0.44%) |
Aug 20, 2010 | 20.58 | 20.63 | 20.31 | 20.61 | 242,169 | -0.03(-0.15%) |
Aug 19, 2010 | 21.18 | 21.19 | 20.45 | 20.64 | 5,039 | -0.61(-2.89%) |
Aug 18, 2010 | 21.12 | 21.49 | 20.87 | 21.26 | 22,532 | +0.05(+0.25%) |
Aug 17, 2010 | 20.98 | 21.44 | 20.96 | 21.20 | 3,479 | +0.46(+2.24%) |
Aug 16, 2010 | 20.45 | 20.90 | 20.42 | 20.74 | 176,977 | +0.11(+0.54%) |
Aug 13, 2010 | 20.63 | 20.90 | 20.54 | 20.63 | 214,386 | -0.32(-1.54%) |
Aug 12, 2010 | 20.78 | 21.02 | 20.60 | 20.95 | 219,346 | -0.10(-0.50%) |
Aug 11, 2010 | 21.33 | 21.43 | 20.99 | 21.05 | 389,234 | -0.73(-3.34%) |
Aug 10, 2010 | 21.70 | 22.07 | 21.47 | 21.78 | 266,564 | -0.21(-0.95%) |
Aug 09, 2010 | 21.83 | 22.02 | 21.71 | 21.99 | 159,194 | +0.27(+1.24%) |
Aug 06, 2010 | 21.72 | 22.05 | 21.32 | 21.72 | 225,667 | -0.32(-1.46%) |
Aug 05, 2010 | 22.15 | 22.27 | 21.81 | 22.04 | 200,373 | -0.25(-1.11%) |
Aug 04, 2010 | 22.12 | 22.33 | 22.00 | 22.29 | 177,616 | +0.22(+0.98%) |
Aug 03, 2010 | 22.26 | 22.44 | 21.89 | 22.07 | 221,156 | -0.26(-1.17%) |