Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.48 | 23.51 | 23.48 | 23.51 | 1,632 | +0.12(+0.51%) |
Oct 28, 2010 | 23.59 | 23.59 | 23.27 | 23.39 | 9,441 | +0.13(+0.58%) |
Oct 27, 2010 | 23.27 | 23.27 | 23.20 | 23.26 | 3,752 | -0.33(-1.42%) |
Oct 25, 2010 | 23.56 | 23.71 | 23.56 | 23.59 | 4,367 | +0.20(+0.86%) |
Oct 22, 2010 | 23.33 | 23.39 | 23.33 | 23.39 | 6,104 | +0.29(+1.26%) |
Oct 21, 2010 | 23.25 | 23.25 | 23.10 | 23.10 | 1,823 | -0.13(-0.56%) |
Oct 20, 2010 | 22.93 | 23.23 | 22.93 | 23.23 | 1,234 | +0.40(+1.77%) |
Oct 19, 2010 | 23.04 | 23.20 | 22.83 | 22.83 | 4,417 | -0.50(-2.15%) |
Oct 18, 2010 | 23.35 | 23.37 | 23.30 | 23.33 | 2,811 | +0.07(+0.30%) |
Oct 15, 2010 | 23.08 | 23.31 | 23.08 | 23.26 | 1,074 | +0.14(+0.61%) |
Oct 14, 2010 | 23.26 | 23.27 | 23.11 | 23.12 | 10,238 | -0.18(-0.76%) |
Oct 13, 2010 | 23.24 | 23.30 | 23.16 | 23.30 | 1,552 | +0.21(+0.90%) |
Oct 12, 2010 | 23.02 | 23.09 | 23.02 | 23.09 | 618 | -0.00(-0.01%) |
Oct 11, 2010 | 22.90 | 23.12 | 22.90 | 23.09 | 3,545 | +0.16(+0.71%) |
Oct 08, 2010 | 22.93 | 22.93 | 22.60 | 22.93 | 3,789 | +0.29(+1.27%) |
Oct 07, 2010 | 22.63 | 22.64 | 22.52 | 22.64 | 1,825 | +0.13(+0.60%) |
Oct 06, 2010 | 22.45 | 22.54 | 22.44 | 22.51 | 1,444 | -0.14(-0.62%) |
Oct 05, 2010 | 22.63 | 22.65 | 22.63 | 22.65 | 772 | +0.21(+0.92%) |
Oct 01, 2010 | 22.48 | 22.44 | 22.44 | 22.44 | 800 | +0.11(+0.51%) |
Sep 30, 2010 | 22.60 | 22.60 | 22.25 | 22.33 | 2,646 | -0.15(-0.69%) |
Sep 29, 2010 | 22.37 | 22.51 | 22.37 | 22.48 | 11,141 | +0.12(+0.53%) |
Sep 28, 2010 | 22.12 | 22.36 | 22.00 | 22.36 | 1,031 | +0.01(+0.05%) |
Sep 27, 2010 | 22.15 | 22.35 | 22.15 | 22.35 | 2,006 | +0.19(+0.86%) |
Sep 24, 2010 | 22.05 | 22.16 | 22.05 | 22.16 | 2,608 | +0.56(+2.59%) |
Sep 23, 2010 | 21.48 | 21.78 | 21.48 | 21.60 | 6,163 | -0.08(-0.37%) |
Sep 22, 2010 | 21.87 | 21.87 | 21.63 | 21.68 | 2,235 | -0.25(-1.16%) |
Sep 21, 2010 | 22.12 | 22.12 | 21.88 | 21.93 | 7,675 | -0.13(-0.60%) |
Sep 20, 2010 | 21.93 | 22.07 | 21.93 | 22.07 | 665 | +0.42(+1.92%) |
Sep 17, 2010 | 21.65 | 21.65 | 21.54 | 21.65 | 13,049 | -0.06(-0.28%) |
Sep 15, 2010 | 21.52 | 21.71 | 21.52 | 21.71 | 448 | +0.63(+3.01%) |
Sep 10, 2010 | 21.15 | 21.08 | 21.08 | 21.08 | 2,500 | +0.12(+0.55%) |
Sep 09, 2010 | 21.04 | 21.04 | 20.96 | 20.96 | 600 | -0.06(-0.30%) |
Sep 08, 2010 | 21.10 | 21.10 | 21.02 | 21.02 | 3,523 | +0.15(+0.73%) |
Sep 07, 2010 | 21.13 | 21.13 | 20.87 | 20.87 | 676 | -0.41(-1.95%) |
Sep 03, 2010 | 21.13 | 21.29 | 21.13 | 21.28 | 4,026 | +0.36(+1.72%) |
Sep 02, 2010 | 20.62 | 20.93 | 20.62 | 20.92 | 3,480 | +0.58(+2.87%) |
Sep 01, 2010 | 20.28 | 20.36 | 20.27 | 20.34 | 11,089 | +0.76(+3.88%) |
Aug 31, 2010 | 19.58 | 19.77 | 19.45 | 19.58 | 100 | -0.07(-0.36%) |
Aug 30, 2010 | 19.96 | 19.96 | 19.65 | 19.65 | 1,669 | -0.38(-1.90%) |
Aug 27, 2010 | 20.03 | 20.03 | 19.66 | 20.03 | 8,933 | +0.32(+1.62%) |
Aug 26, 2010 | 20.01 | 20.07 | 19.68 | 19.71 | 147,983 | -0.18(-0.90%) |
Aug 25, 2010 | 19.49 | 19.96 | 19.41 | 19.89 | 17,070 | +0.18(+0.91%) |
Aug 24, 2010 | 19.69 | 19.80 | 19.58 | 19.71 | 2,545 | -0.58(-2.86%) |
Aug 23, 2010 | 20.19 | 20.29 | 20.19 | 20.29 | 300 | -0.02(-0.10%) |
Aug 20, 2010 | 20.20 | 20.31 | 20.01 | 20.31 | 9,147 | -0.11(-0.54%) |
Aug 19, 2010 | 20.70 | 20.70 | 20.39 | 20.42 | 14,868 | -0.37(-1.78%) |
Aug 18, 2010 | 20.88 | 20.88 | 20.78 | 20.79 | 2,360 | +0.29(+1.41%) |
Aug 17, 2010 | 20.38 | 20.64 | 20.38 | 20.50 | 3,043 | +0.36(+1.79%) |
Aug 16, 2010 | 20.07 | 20.19 | 19.96 | 20.14 | 2,182 | -0.13(-0.64%) |
Aug 13, 2010 | 20.27 | 20.27 | 20.17 | 20.27 | 26,562 | -0.17(-0.84%) |
Aug 12, 2010 | 20.21 | 20.49 | 20.01 | 20.44 | 6,043 | -0.01(-0.05%) |
Aug 11, 2010 | 20.87 | 20.87 | 20.45 | 20.45 | 2,446 | -0.83(-3.90%) |
Aug 10, 2010 | 21.14 | 21.28 | 21.14 | 21.28 | 22,998 | -0.21(-1.00%) |
Aug 09, 2010 | 21.39 | 21.51 | 21.39 | 21.49 | 13,076 | +0.29(+1.37%) |
Aug 06, 2010 | 21.20 | 21.23 | 20.96 | 21.20 | 4,895 | -0.15(-0.68%) |
Aug 05, 2010 | 21.23 | 21.40 | 21.23 | 21.35 | 3,065 | -0.04(-0.19%) |
Aug 04, 2010 | 21.33 | 21.40 | 21.33 | 21.39 | 900 | +0.21(+0.99%) |
Aug 03, 2010 | 21.17 | 21.34 | 21.17 | 21.18 | 5,185 | -0.47(-2.17%) |