Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.29 | 21.66 | 21.29 | 21.53 | 646,219 | +0.12(+0.56%) |
Oct 28, 2010 | 21.38 | 21.43 | 21.24 | 21.41 | 553,494 | +0.13(+0.61%) |
Oct 27, 2010 | 20.96 | 21.28 | 20.91 | 21.28 | 721,259 | +0.28(+1.33%) |
Oct 25, 2010 | 21.20 | 21.29 | 20.97 | 21.00 | 508,522 | -0.14(-0.66%) |
Oct 22, 2010 | 21.04 | 21.20 | 20.97 | 21.14 | 311,968 | +0.08(+0.38%) |
Oct 21, 2010 | 21.34 | 21.36 | 20.85 | 21.06 | 605,280 | -0.25(-1.17%) |
Oct 20, 2010 | 21.04 | 21.37 | 21.04 | 21.31 | 665,824 | +0.29(+1.38%) |
Oct 19, 2010 | 20.70 | 21.14 | 20.70 | 21.02 | 939,998 | +0.08(+0.38%) |
Oct 18, 2010 | 20.68 | 20.98 | 20.68 | 20.94 | 551,170 | +0.25(+1.21%) |
Oct 15, 2010 | 20.67 | 20.81 | 20.65 | 20.69 | 639,001 | +0.12(+0.58%) |
Oct 14, 2010 | 20.61 | 20.72 | 20.53 | 20.57 | 235,032 | -0.04(-0.19%) |
Oct 13, 2010 | 20.50 | 20.78 | 20.36 | 20.61 | 555,323 | +0.19(+0.93%) |
Oct 12, 2010 | 20.31 | 20.42 | 20.20 | 20.42 | 523,999 | +0.02(+0.10%) |
Oct 11, 2010 | 20.43 | 20.46 | 20.35 | 20.40 | 458,808 | -0.04(-0.20%) |
Oct 08, 2010 | 20.44 | 20.53 | 20.33 | 20.44 | 902,563 | -0.03(-0.15%) |
Oct 07, 2010 | 20.53 | 20.68 | 20.32 | 20.47 | 508,642 | +0.00(+0.00%) |
Oct 06, 2010 | 20.42 | 20.48 | 20.34 | 20.47 | 338,227 | -0.02(-0.10%) |
Oct 05, 2010 | 20.54 | 20.71 | 20.44 | 20.49 | 784,435 | +0.06(+0.29%) |
Oct 04, 2010 | 20.42 | 20.61 | 20.28 | 20.43 | 401,944 | -0.11(-0.54%) |
Oct 01, 2010 | 20.54 | 20.60 | 20.35 | 20.54 | 530,586 | +0.14(+0.67%) |
Sep 30, 2010 | 20.40 | 20.64 | 20.35 | 20.40 | 11,500 | +0.08(+0.41%) |
Sep 29, 2010 | 20.14 | 20.42 | 20.07 | 20.32 | 12,400 | +0.10(+0.49%) |
Sep 28, 2010 | 20.40 | 20.76 | 20.06 | 20.22 | 1,753,783 | -0.69(-3.30%) |
Sep 27, 2010 | 20.64 | 20.99 | 20.52 | 20.91 | 612,161 | +0.26(+1.26%) |
Sep 24, 2010 | 20.60 | 20.71 | 20.49 | 20.65 | 398,288 | +0.22(+1.08%) |
Sep 23, 2010 | 20.43 | 20.61 | 20.34 | 20.43 | 113 | -0.22(-1.07%) |
Sep 22, 2010 | 20.53 | 20.82 | 20.53 | 20.65 | 494,979 | +0.03(+0.15%) |
Sep 21, 2010 | 20.73 | 20.85 | 20.57 | 20.62 | 545,686 | -0.16(-0.77%) |
Sep 20, 2010 | 20.48 | 20.83 | 20.43 | 20.78 | 406,918 | +0.30(+1.46%) |
Sep 17, 2010 | 20.48 | 20.64 | 20.31 | 20.48 | 492,003 | -0.10(-0.49%) |
Sep 15, 2010 | 20.58 | 20.58 | 20.25 | 20.58 | 659,058 | +0.17(+0.83%) |
Sep 14, 2010 | 20.34 | 20.50 | 20.21 | 20.41 | 627,124 | +0.07(+0.34%) |
Sep 13, 2010 | 20.33 | 20.42 | 20.13 | 20.34 | 643,966 | +0.13(+0.64%) |
Sep 10, 2010 | 19.98 | 20.21 | 19.95 | 20.21 | 847,245 | +0.23(+1.15%) |
Sep 09, 2010 | 20.12 | 20.17 | 19.97 | 19.98 | 564,947 | +0.06(+0.30%) |
Sep 08, 2010 | 20.01 | 20.09 | 19.83 | 19.92 | 730,840 | -0.08(-0.40%) |
Sep 07, 2010 | 20.18 | 20.29 | 19.97 | 20.00 | 146 | -0.28(-1.38%) |
Sep 03, 2010 | 20.38 | 20.40 | 20.07 | 20.28 | 628,354 | +0.04(+0.20%) |
Sep 02, 2010 | 20.34 | 20.36 | 20.05 | 20.24 | 440 | -0.06(-0.30%) |
Sep 01, 2010 | 20.04 | 20.46 | 20.00 | 20.30 | 1,191,083 | +0.44(+2.22%) |
Aug 31, 2010 | 19.86 | 19.98 | 19.58 | 19.86 | 11,324 | +0.00(+0.00%) |
Aug 30, 2010 | 19.88 | 19.97 | 19.72 | 19.86 | 614,554 | -0.03(-0.15%) |
Aug 27, 2010 | 19.89 | 19.91 | 19.50 | 19.89 | 439,190 | +0.26(+1.32%) |
Aug 26, 2010 | 19.61 | 19.84 | 19.56 | 19.63 | 602,501 | +0.00(+0.00%) |
Aug 25, 2010 | 18.90 | 19.72 | 18.90 | 19.63 | 1,007,245 | +0.58(+3.04%) |
Aug 24, 2010 | 18.94 | 19.25 | 18.92 | 19.05 | 182 | -0.13(-0.68%) |
Aug 23, 2010 | 19.24 | 19.42 | 19.16 | 19.18 | 313,875 | +0.02(+0.10%) |
Aug 20, 2010 | 19.07 | 19.18 | 18.92 | 19.16 | 421,156 | -0.07(-0.36%) |
Aug 19, 2010 | 19.43 | 19.52 | 18.94 | 19.23 | 182 | -0.33(-1.69%) |
Aug 18, 2010 | 19.54 | 19.64 | 19.27 | 19.56 | 564,131 | +0.04(+0.20%) |
Aug 17, 2010 | 19.45 | 19.60 | 19.21 | 19.52 | 787,892 | +0.25(+1.30%) |
Aug 16, 2010 | 19.06 | 19.29 | 19.01 | 19.27 | 617,190 | +0.09(+0.47%) |
Aug 13, 2010 | 19.18 | 19.47 | 19.16 | 19.18 | 799,523 | -0.22(-1.13%) |
Aug 12, 2010 | 19.21 | 19.60 | 19.03 | 19.40 | 584,297 | -0.06(-0.31%) |
Aug 11, 2010 | 19.67 | 19.74 | 19.32 | 19.46 | 853,134 | -0.50(-2.51%) |
Aug 10, 2010 | 19.75 | 20.00 | 19.60 | 19.96 | 670,783 | -0.01(-0.05%) |
Aug 09, 2010 | 19.92 | 19.99 | 19.78 | 19.97 | 379,542 | +0.18(+0.91%) |
Aug 06, 2010 | 19.79 | 19.99 | 19.58 | 19.79 | 637,036 | -0.20(-1.00%) |
Aug 05, 2010 | 19.75 | 20.10 | 19.75 | 19.99 | 540,471 | +0.12(+0.60%) |
Aug 04, 2010 | 19.92 | 19.94 | 19.61 | 19.87 | 766,559 | +0.00(+0.00%) |
Aug 03, 2010 | 19.75 | 19.96 | 19.48 | 19.87 | 976,258 | +0.00(+0.00%) |