Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.33 | 22.38 | 22.31 | 22.36 | 19,000 | +0.03(+0.14%) |
Oct 28, 2010 | 22.35 | 22.35 | 22.28 | 22.33 | 16,385 | +0.04(+0.17%) |
Oct 27, 2010 | 22.31 | 22.31 | 22.25 | 22.29 | 6,808 | -0.15(-0.66%) |
Oct 25, 2010 | 22.45 | 22.47 | 22.42 | 22.43 | 11,297 | +0.06(+0.28%) |
Oct 22, 2010 | 22.32 | 22.38 | 22.32 | 22.37 | 13,731 | +0.02(+0.09%) |
Oct 21, 2010 | 22.40 | 22.43 | 22.30 | 22.35 | 9,884 | -0.03(-0.12%) |
Oct 20, 2010 | 22.31 | 22.40 | 22.30 | 22.38 | 8,682 | +0.09(+0.42%) |
Oct 19, 2010 | 22.29 | 22.33 | 22.27 | 22.29 | 14,588 | -0.10(-0.45%) |
Oct 18, 2010 | 22.30 | 22.39 | 22.30 | 22.39 | 11,636 | +0.10(+0.45%) |
Oct 15, 2010 | 22.34 | 22.36 | 22.29 | 22.29 | 15,552 | -0.05(-0.21%) |
Oct 14, 2010 | 22.38 | 22.40 | 22.33 | 22.33 | 4,901 | -0.05(-0.21%) |
Oct 13, 2010 | 22.33 | 22.38 | 22.32 | 22.38 | 9,603 | +0.13(+0.56%) |
Oct 12, 2010 | 22.30 | 22.30 | 22.23 | 22.25 | 12,556 | -0.05(-0.21%) |
Oct 11, 2010 | 22.30 | 22.31 | 22.27 | 22.30 | 4,165 | +0.01(+0.03%) |
Oct 08, 2010 | 22.30 | 22.33 | 22.23 | 22.30 | 9,915 | +0.08(+0.35%) |
Oct 07, 2010 | 22.26 | 22.26 | 22.18 | 22.22 | 9,929 | -0.01(-0.03%) |
Oct 06, 2010 | 22.25 | 22.27 | 22.21 | 22.23 | 10,528 | +0.03(+0.14%) |
Oct 05, 2010 | 22.09 | 22.20 | 22.09 | 22.19 | 10,490 | +0.19(+0.85%) |
Oct 04, 2010 | 22.06 | 22.09 | 21.98 | 22.01 | 5,475 | -0.10(-0.46%) |
Oct 01, 2010 | 22.11 | 22.11 | 22.06 | 22.11 | 7,338 | +0.02(+0.11%) |
Sep 30, 2010 | 22.12 | 22.12 | 22.02 | 22.09 | 17,417 | +0.03(+0.14%) |
Sep 29, 2010 | 22.06 | 22.12 | 22.05 | 22.05 | 4,493 | -0.05(-0.21%) |
Sep 28, 2010 | 22.05 | 22.12 | 22.05 | 22.10 | 17,679 | +0.05(+0.21%) |
Sep 27, 2010 | 22.10 | 22.10 | 22.03 | 22.05 | 29,239 | +0.01(+0.06%) |
Sep 24, 2010 | 22.03 | 22.05 | 22.02 | 22.04 | 11,392 | +0.09(+0.40%) |
Sep 23, 2010 | 22.02 | 22.02 | 21.95 | 21.95 | 8,314 | -0.07(-0.32%) |
Sep 22, 2010 | 22.07 | 22.08 | 22.00 | 22.02 | 6,265 | -0.02(-0.11%) |
Sep 21, 2010 | 21.97 | 22.07 | 21.97 | 22.05 | 10,332 | +0.11(+0.49%) |
Sep 20, 2010 | 21.94 | 21.97 | 21.92 | 21.94 | 1,370 | +0.08(+0.37%) |
Sep 17, 2010 | 21.86 | 21.89 | 21.84 | 21.86 | 8,525 | -0.04(-0.19%) |
Sep 15, 2010 | 21.89 | 21.91 | 21.87 | 21.90 | 6,006 | -0.02(-0.07%) |
Sep 14, 2010 | 21.89 | 21.94 | 21.87 | 21.91 | 18,108 | +0.02(+0.07%) |
Sep 13, 2010 | 21.80 | 21.90 | 21.80 | 21.90 | 26,327 | +0.12(+0.57%) |
Sep 10, 2010 | 21.77 | 21.77 | 21.74 | 21.77 | 8,270 | +0.05(+0.21%) |
Sep 09, 2010 | 21.79 | 21.79 | 21.73 | 21.73 | 2,240 | -0.05(-0.21%) |
Sep 08, 2010 | 21.75 | 21.78 | 21.75 | 21.77 | 3,340 | +0.01(+0.06%) |
Sep 07, 2010 | 21.74 | 21.78 | 21.72 | 21.76 | 6,033 | -0.04(-0.17%) |
Sep 03, 2010 | 21.79 | 21.80 | 21.74 | 21.80 | 6,028 | +0.07(+0.34%) |
Sep 02, 2010 | 21.70 | 21.73 | 21.67 | 21.72 | 7,691 | +0.04(+0.17%) |
Sep 01, 2010 | 21.67 | 21.70 | 21.64 | 21.69 | 9,687 | +0.12(+0.53%) |
Aug 31, 2010 | 21.55 | 21.59 | 21.54 | 21.57 | 11,056 | +0.02(+0.07%) |
Aug 30, 2010 | 21.59 | 21.59 | 21.55 | 21.56 | 6,987 | +0.02(+0.11%) |
Aug 27, 2010 | 21.53 | 21.56 | 21.53 | 21.53 | 15,734 | +0.00(+0.01%) |
Aug 26, 2010 | 21.52 | 21.58 | 21.49 | 21.53 | 9,985 | +0.02(+0.09%) |
Aug 25, 2010 | 21.46 | 21.52 | 21.43 | 21.51 | 7,347 | +0.02(+0.12%) |
Aug 24, 2010 | 21.46 | 21.53 | 21.46 | 21.49 | 5,224 | -0.09(-0.44%) |
Aug 23, 2010 | 21.53 | 21.58 | 21.53 | 21.58 | 3,433 | +0.01(+0.04%) |
Aug 20, 2010 | 21.59 | 21.59 | 21.52 | 21.57 | 16,053 | -0.03(-0.14%) |
Aug 19, 2010 | 21.62 | 21.63 | 21.58 | 21.60 | 10,857 | -0.09(-0.39%) |
Aug 18, 2010 | 21.67 | 21.71 | 21.67 | 21.69 | 15,671 | +0.01(+0.04%) |
Aug 17, 2010 | 21.66 | 21.70 | 21.64 | 21.68 | 9,531 | +0.06(+0.28%) |
Aug 16, 2010 | 21.63 | 21.63 | 21.59 | 21.62 | 2,308 | +0.06(+0.30%) |
Aug 13, 2010 | 21.56 | 21.59 | 21.56 | 21.56 | 19,372 | -0.01(-0.04%) |
Aug 12, 2010 | 21.61 | 21.61 | 21.53 | 21.56 | 21,512 | -0.07(-0.33%) |
Aug 11, 2010 | 21.67 | 21.67 | 21.60 | 21.63 | 8,768 | -0.19(-0.89%) |
Aug 10, 2010 | 21.75 | 21.84 | 21.73 | 21.83 | 7,993 | +0.04(+0.18%) |
Aug 09, 2010 | 21.82 | 21.82 | 21.77 | 21.79 | 5,183 | +0.01(+0.05%) |
Aug 06, 2010 | 21.78 | 21.80 | 21.72 | 21.78 | 17,894 | -0.00(-0.01%) |
Aug 05, 2010 | 21.78 | 21.80 | 21.74 | 21.78 | 12,096 | -0.01(-0.04%) |
Aug 04, 2010 | 21.80 | 21.80 | 21.74 | 21.79 | 22,351 | +0.00(+0.00%) |
Aug 03, 2010 | 21.79 | 21.81 | 21.74 | 21.79 | 12,020 | -0.02(-0.11%) |