Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.30 | 22.46 | 22.25 | 22.38 | 75,272 | +0.08(+0.35%) |
Oct 28, 2010 | 22.22 | 22.38 | 22.22 | 22.30 | 39,887 | +0.09(+0.39%) |
Oct 27, 2010 | 22.42 | 22.42 | 22.19 | 22.21 | 59,040 | -0.03(-0.15%) |
Oct 25, 2010 | 22.61 | 22.62 | 22.16 | 22.25 | 136,539 | -0.13(-0.60%) |
Oct 22, 2010 | 22.55 | 22.59 | 22.29 | 22.38 | 64,480 | -0.03(-0.15%) |
Oct 21, 2010 | 22.38 | 22.61 | 22.30 | 22.41 | 59,314 | +0.01(+0.04%) |
Oct 20, 2010 | 22.52 | 22.61 | 22.34 | 22.40 | 92,659 | +0.19(+0.87%) |
Oct 19, 2010 | 22.14 | 22.56 | 22.14 | 22.21 | 79,969 | -0.08(-0.37%) |
Oct 18, 2010 | 22.04 | 22.60 | 22.04 | 22.29 | 112,191 | +0.21(+0.94%) |
Oct 15, 2010 | 22.19 | 22.37 | 22.06 | 22.09 | 81,489 | -0.11(-0.48%) |
Oct 14, 2010 | 22.24 | 22.34 | 22.05 | 22.19 | 92,856 | -0.02(-0.09%) |
Oct 13, 2010 | 22.14 | 22.23 | 21.99 | 22.21 | 73,585 | +0.16(+0.74%) |
Oct 12, 2010 | 22.07 | 22.14 | 21.84 | 22.05 | 90,000 | +0.02(+0.11%) |
Oct 11, 2010 | 22.02 | 22.16 | 21.95 | 22.02 | 92,532 | -0.10(-0.44%) |
Oct 08, 2010 | 22.12 | 22.12 | 21.83 | 22.12 | 90,781 | +0.22(+1.01%) |
Oct 07, 2010 | 21.90 | 21.90 | 21.72 | 21.90 | 82,825 | +0.03(+0.13%) |
Oct 06, 2010 | 21.57 | 21.87 | 21.57 | 21.87 | 83,020 | +0.29(+1.36%) |
Oct 05, 2010 | 21.77 | 21.77 | 21.58 | 21.58 | 99,817 | -0.08(-0.36%) |
Oct 04, 2010 | 21.61 | 21.81 | 21.45 | 21.65 | 95,750 | +0.00(+0.02%) |
Oct 01, 2010 | 21.65 | 21.66 | 21.48 | 21.65 | 65,768 | +0.08(+0.36%) |
Sep 30, 2010 | 21.54 | 21.57 | 21.29 | 21.57 | 80,907 | +0.20(+0.95%) |
Sep 29, 2010 | 21.28 | 21.51 | 21.18 | 21.37 | 80,263 | -0.02(-0.11%) |
Sep 28, 2010 | 21.31 | 21.49 | 21.23 | 21.39 | 59,794 | +0.00(+0.00%) |
Sep 27, 2010 | 21.59 | 21.59 | 21.31 | 21.39 | 50,216 | -0.08(-0.36%) |
Sep 24, 2010 | 21.40 | 21.47 | 21.28 | 21.47 | 82,129 | +0.35(+1.66%) |
Sep 23, 2010 | 21.32 | 21.47 | 21.07 | 21.12 | 65,243 | -0.24(-1.13%) |
Sep 22, 2010 | 21.47 | 21.55 | 21.24 | 21.36 | 107,713 | +0.09(+0.41%) |
Sep 21, 2010 | 21.57 | 21.57 | 21.21 | 21.27 | 78,695 | -0.11(-0.50%) |
Sep 20, 2010 | 21.18 | 21.42 | 21.12 | 21.38 | 65,332 | +0.23(+1.07%) |
Sep 17, 2010 | 21.15 | 21.17 | 20.84 | 21.15 | 101,207 | +0.06(+0.30%) |
Sep 15, 2010 | 21.01 | 21.18 | 20.94 | 21.09 | 76,435 | +0.03(+0.16%) |
Sep 14, 2010 | 20.99 | 21.09 | 20.84 | 21.06 | 64,964 | +0.16(+0.76%) |
Sep 13, 2010 | 21.09 | 21.09 | 20.60 | 20.90 | 107,760 | +0.04(+0.18%) |
Sep 10, 2010 | 20.89 | 21.00 | 20.73 | 20.86 | 82,661 | +0.09(+0.44%) |
Sep 09, 2010 | 20.83 | 20.83 | 20.63 | 20.77 | 105,534 | +0.11(+0.51%) |
Sep 08, 2010 | 20.94 | 20.94 | 20.57 | 20.66 | 141,321 | -0.16(-0.79%) |
Sep 07, 2010 | 20.89 | 21.02 | 20.60 | 20.83 | 98,014 | -0.20(-0.96%) |
Sep 03, 2010 | 21.11 | 21.11 | 20.76 | 21.03 | 102,289 | +0.13(+0.62%) |
Sep 02, 2010 | 20.89 | 21.00 | 20.49 | 20.90 | 152,937 | -0.05(-0.25%) |
Sep 01, 2010 | 20.62 | 20.97 | 20.60 | 20.95 | 123,008 | +0.43(+2.09%) |
Aug 31, 2010 | 20.57 | 20.62 | 20.34 | 20.52 | 113,986 | -0.03(-0.15%) |
Aug 30, 2010 | 20.93 | 20.93 | 20.55 | 20.55 | 108,149 | -0.35(-1.67%) |
Aug 27, 2010 | 20.90 | 20.92 | 20.58 | 20.90 | 77,877 | +0.18(+0.86%) |
Aug 26, 2010 | 20.80 | 20.82 | 20.61 | 20.72 | 75,872 | -0.04(-0.21%) |
Aug 25, 2010 | 20.54 | 20.82 | 20.49 | 20.77 | 167,146 | -0.06(-0.30%) |
Aug 24, 2010 | 20.62 | 20.91 | 20.62 | 20.83 | 96,300 | -0.02(-0.09%) |
Aug 23, 2010 | 20.90 | 21.08 | 20.79 | 20.85 | 75,324 | +0.11(+0.53%) |
Aug 20, 2010 | 20.93 | 20.93 | 20.50 | 20.74 | 106,327 | -0.16(-0.76%) |
Aug 19, 2010 | 21.09 | 21.09 | 20.71 | 20.90 | 148,299 | -0.11(-0.53%) |
Aug 18, 2010 | 21.22 | 21.24 | 20.84 | 21.01 | 127,459 | -0.09(-0.43%) |
Aug 17, 2010 | 20.98 | 21.10 | 20.84 | 21.10 | 123,010 | +0.15(+0.74%) |
Aug 16, 2010 | 20.70 | 21.01 | 20.70 | 20.95 | 123,201 | +0.09(+0.42%) |
Aug 13, 2010 | 20.86 | 20.96 | 20.32 | 20.86 | 146,518 | +0.40(+1.95%) |
Aug 12, 2010 | 20.41 | 20.46 | 20.03 | 20.46 | 213,135 | -0.17(-0.84%) |
Aug 11, 2010 | 21.10 | 21.10 | 20.54 | 20.63 | 182,850 | -0.77(-3.60%) |
Aug 10, 2010 | 21.57 | 21.57 | 21.09 | 21.40 | 89,138 | -0.08(-0.38%) |
Aug 09, 2010 | 21.59 | 21.61 | 21.32 | 21.48 | 123,776 | -0.07(-0.33%) |
Aug 06, 2010 | 21.56 | 22.03 | 21.14 | 21.56 | 200,793 | -0.39(-1.79%) |
Aug 05, 2010 | 21.46 | 22.01 | 21.46 | 21.95 | 202,784 | +0.39(+1.83%) |
Aug 04, 2010 | 21.31 | 21.60 | 21.21 | 21.56 | 186,808 | +0.29(+1.38%) |
Aug 03, 2010 | 21.31 | 21.32 | 20.90 | 21.26 | 110,675 | -0.02(-0.09%) |