Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.54 | 24.81 | 23.52 | 24.32 | 643,177 | +0.70(+2.98%) |
Oct 28, 2010 | 23.48 | 24.16 | 23.43 | 23.62 | 532,234 | +0.40(+1.71%) |
Oct 27, 2010 | 22.98 | 23.24 | 22.84 | 23.22 | 258,566 | +0.22(+0.95%) |
Oct 25, 2010 | 23.11 | 23.20 | 22.95 | 23.01 | 138,150 | +0.06(+0.25%) |
Oct 22, 2010 | 23.04 | 23.35 | 22.83 | 22.95 | 261,395 | -0.22(-0.94%) |
Oct 21, 2010 | 23.11 | 23.29 | 22.93 | 23.16 | 127,716 | +0.08(+0.36%) |
Oct 20, 2010 | 22.94 | 23.29 | 22.90 | 23.08 | 194,202 | +0.19(+0.84%) |
Oct 19, 2010 | 22.85 | 23.23 | 22.79 | 22.89 | 169,787 | -0.43(-1.86%) |
Oct 18, 2010 | 23.13 | 23.34 | 22.98 | 23.32 | 111,809 | +0.26(+1.14%) |
Oct 15, 2010 | 23.44 | 23.49 | 22.88 | 23.06 | 261,052 | -0.18(-0.77%) |
Oct 14, 2010 | 23.86 | 23.88 | 23.11 | 23.24 | 332,734 | -0.72(-3.02%) |
Oct 13, 2010 | 23.90 | 24.22 | 23.73 | 23.96 | 153,301 | +0.20(+0.83%) |
Oct 12, 2010 | 23.80 | 23.96 | 23.57 | 23.77 | 256,893 | -0.03(-0.13%) |
Oct 11, 2010 | 23.67 | 23.91 | 23.55 | 23.80 | 114,282 | +0.11(+0.46%) |
Oct 08, 2010 | 23.69 | 23.82 | 23.35 | 23.69 | 264,201 | +0.33(+1.40%) |
Oct 07, 2010 | 23.44 | 23.50 | 23.19 | 23.36 | 258,865 | -0.08(-0.33%) |
Oct 06, 2010 | 23.63 | 23.76 | 23.40 | 23.44 | 231,512 | -0.28(-1.19%) |
Oct 05, 2010 | 23.18 | 23.78 | 23.18 | 23.72 | 166,089 | +0.78(+3.40%) |
Oct 04, 2010 | 23.17 | 23.46 | 22.85 | 22.94 | 289,342 | -0.36(-1.56%) |
Oct 01, 2010 | 23.31 | 23.50 | 23.18 | 23.31 | 195,941 | -0.01(-0.05%) |
Sep 30, 2010 | 23.32 | 23.44 | 23.11 | 23.32 | 7,505 | +0.20(+0.85%) |
Sep 29, 2010 | 23.11 | 23.29 | 23.01 | 23.12 | 273,775 | -0.09(-0.40%) |
Sep 28, 2010 | 22.90 | 23.28 | 22.65 | 23.21 | 202,754 | +0.32(+1.42%) |
Sep 27, 2010 | 22.79 | 22.96 | 22.54 | 22.89 | 199,319 | +0.08(+0.36%) |
Sep 24, 2010 | 22.54 | 22.88 | 22.51 | 22.81 | 137,738 | +0.50(+2.25%) |
Sep 23, 2010 | 22.42 | 22.55 | 22.23 | 22.30 | 240,785 | -0.31(-1.38%) |
Sep 22, 2010 | 23.16 | 23.18 | 22.54 | 22.61 | 330,229 | -0.69(-2.98%) |
Sep 21, 2010 | 23.37 | 23.54 | 23.20 | 23.31 | 190,174 | -0.03(-0.14%) |
Sep 20, 2010 | 22.95 | 23.41 | 22.95 | 23.34 | 120,990 | +0.48(+2.09%) |
Sep 17, 2010 | 22.86 | 22.99 | 22.74 | 22.86 | 168,210 | +0.03(+0.14%) |
Sep 15, 2010 | 22.79 | 22.99 | 22.62 | 22.83 | 146,204 | -0.12(-0.53%) |
Sep 14, 2010 | 23.00 | 23.22 | 22.85 | 22.95 | 166,252 | -0.10(-0.41%) |
Sep 13, 2010 | 22.64 | 23.08 | 22.64 | 23.05 | 177,184 | +0.63(+2.81%) |
Sep 10, 2010 | 22.44 | 22.71 | 22.34 | 22.42 | 142,830 | +0.07(+0.31%) |
Sep 09, 2010 | 22.70 | 22.70 | 22.28 | 22.35 | 153,846 | -0.13(-0.57%) |
Sep 08, 2010 | 22.26 | 22.58 | 22.19 | 22.47 | 223,121 | +0.16(+0.71%) |
Sep 07, 2010 | 22.39 | 22.47 | 22.14 | 22.32 | 705,608 | -0.15(-0.68%) |
Sep 03, 2010 | 22.70 | 22.70 | 22.12 | 22.47 | 587,373 | +0.01(+0.03%) |
Sep 02, 2010 | 21.62 | 22.54 | 21.62 | 22.46 | 554 | +0.89(+4.13%) |
Sep 01, 2010 | 21.27 | 21.62 | 21.10 | 21.57 | 243,168 | +0.69(+3.29%) |
Aug 31, 2010 | 20.88 | 21.13 | 20.74 | 20.88 | 942 | -0.13(-0.61%) |
Aug 30, 2010 | 21.18 | 21.24 | 20.92 | 21.01 | 287,345 | -0.24(-1.11%) |
Aug 27, 2010 | 21.25 | 21.34 | 20.85 | 21.25 | 234,073 | +0.29(+1.37%) |
Aug 26, 2010 | 21.05 | 21.33 | 20.84 | 20.96 | 186,047 | -0.06(-0.27%) |
Aug 25, 2010 | 20.90 | 21.06 | 20.59 | 21.02 | 283,412 | -0.03(-0.12%) |
Aug 24, 2010 | 20.83 | 21.17 | 20.57 | 21.04 | 238,085 | -0.12(-0.57%) |
Aug 23, 2010 | 21.47 | 21.49 | 21.10 | 21.16 | 205,349 | -0.24(-1.13%) |
Aug 20, 2010 | 21.11 | 21.46 | 21.06 | 21.41 | 106,047 | +0.18(+0.84%) |
Aug 19, 2010 | 21.72 | 21.74 | 21.15 | 21.23 | 110,901 | -0.63(-2.88%) |
Aug 18, 2010 | 21.67 | 22.01 | 21.54 | 21.86 | 160,348 | +0.15(+0.67%) |
Aug 17, 2010 | 21.48 | 21.90 | 21.39 | 21.71 | 105,712 | +0.40(+1.88%) |
Aug 16, 2010 | 20.97 | 21.35 | 20.88 | 21.31 | 117,637 | +0.23(+1.09%) |
Aug 13, 2010 | 21.08 | 21.27 | 20.95 | 21.08 | 216,691 | -0.10(-0.48%) |
Aug 12, 2010 | 21.09 | 21.28 | 21.02 | 21.18 | 286,952 | -0.12(-0.57%) |
Aug 11, 2010 | 21.44 | 21.55 | 21.19 | 21.30 | 37,245 | -0.40(-1.85%) |
Aug 10, 2010 | 21.69 | 21.86 | 21.48 | 21.70 | 254,131 | -0.24(-1.10%) |
Aug 09, 2010 | 21.86 | 22.01 | 21.78 | 21.95 | 98,101 | +0.11(+0.52%) |
Aug 06, 2010 | 21.83 | 21.83 | 21.28 | 21.83 | 227,930 | +0.20(+0.91%) |
Aug 05, 2010 | 21.58 | 21.79 | 21.54 | 21.63 | 147,796 | -0.16(-0.73%) |
Aug 04, 2010 | 21.68 | 21.88 | 21.62 | 21.79 | 191,361 | +0.18(+0.82%) |
Aug 03, 2010 | 21.60 | 21.94 | 21.44 | 21.62 | 259,658 | -0.14(-0.64%) |