Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.99 | 23.29 | 22.79 | 22.85 | 774,942 | -0.20(-0.85%) |
Oct 28, 2010 | 23.38 | 23.51 | 22.96 | 23.05 | 636,048 | -0.15(-0.64%) |
Oct 27, 2010 | 23.08 | 23.23 | 22.77 | 23.20 | 692,103 | -0.59(-2.49%) |
Oct 25, 2010 | 23.72 | 24.20 | 23.57 | 23.79 | 825,419 | +0.23(+0.97%) |
Oct 22, 2010 | 23.64 | 23.68 | 23.45 | 23.56 | 273,015 | -0.04(-0.17%) |
Oct 21, 2010 | 23.73 | 23.96 | 23.33 | 23.60 | 458,326 | +0.01(+0.03%) |
Oct 20, 2010 | 23.20 | 23.76 | 23.20 | 23.59 | 519,590 | +0.45(+1.95%) |
Oct 19, 2010 | 23.10 | 23.45 | 22.98 | 23.14 | 1,075,174 | -0.34(-1.43%) |
Oct 18, 2010 | 23.33 | 23.51 | 23.20 | 23.48 | 507,073 | +0.20(+0.84%) |
Oct 15, 2010 | 23.61 | 23.68 | 23.08 | 23.28 | 786,678 | -0.02(-0.09%) |
Oct 14, 2010 | 23.47 | 23.69 | 23.29 | 23.30 | 698,222 | -0.17(-0.72%) |
Oct 13, 2010 | 23.47 | 23.78 | 23.10 | 23.47 | 655,237 | +0.18(+0.78%) |
Oct 12, 2010 | 23.17 | 23.34 | 23.01 | 23.29 | 439,057 | +0.11(+0.46%) |
Oct 11, 2010 | 23.08 | 23.32 | 23.03 | 23.18 | 305,446 | +0.08(+0.35%) |
Oct 08, 2010 | 23.10 | 23.30 | 22.43 | 23.10 | 847,792 | +0.67(+3.00%) |
Oct 07, 2010 | 22.38 | 22.54 | 22.09 | 22.43 | 2,145 | +0.15(+0.70%) |
Oct 06, 2010 | 22.20 | 22.47 | 22.07 | 22.27 | 621,802 | +0.01(+0.06%) |
Oct 05, 2010 | 22.30 | 22.44 | 22.02 | 22.26 | 13,173 | +0.24(+1.10%) |
Oct 04, 2010 | 22.19 | 22.61 | 21.95 | 22.02 | 1,026,137 | -0.24(-1.06%) |
Oct 01, 2010 | 22.25 | 22.83 | 22.16 | 22.25 | 854,691 | -0.17(-0.74%) |
Sep 30, 2010 | 22.43 | 22.78 | 22.20 | 22.42 | 466,579 | +0.11(+0.47%) |
Sep 29, 2010 | 22.21 | 22.54 | 22.20 | 22.32 | 386 | +0.01(+0.03%) |
Sep 28, 2010 | 22.16 | 22.34 | 21.72 | 22.31 | 7,877 | +0.17(+0.76%) |
Sep 27, 2010 | 22.22 | 22.40 | 22.08 | 22.14 | 465,899 | -0.09(-0.39%) |
Sep 24, 2010 | 21.80 | 22.42 | 21.78 | 22.23 | 572,177 | +0.73(+3.41%) |
Sep 23, 2010 | 21.66 | 21.88 | 21.48 | 21.49 | 167 | -0.30(-1.39%) |
Sep 22, 2010 | 22.18 | 22.29 | 21.61 | 21.80 | 351,577 | -0.38(-1.70%) |
Sep 21, 2010 | 22.24 | 22.52 | 22.06 | 22.17 | 2,740 | -0.07(-0.33%) |
Sep 20, 2010 | 21.75 | 22.25 | 21.75 | 22.25 | 385,957 | +0.58(+2.67%) |
Sep 17, 2010 | 21.67 | 21.82 | 21.54 | 21.67 | 728,418 | -0.09(-0.43%) |
Sep 15, 2010 | 21.62 | 21.80 | 21.31 | 21.76 | 1,219 | +0.07(+0.34%) |
Sep 14, 2010 | 21.78 | 21.80 | 21.52 | 21.69 | 4,028 | -0.03(-0.15%) |
Sep 13, 2010 | 21.65 | 21.89 | 21.56 | 21.72 | 698,974 | +0.32(+1.51%) |
Sep 10, 2010 | 21.14 | 21.47 | 21.10 | 21.40 | 473,446 | +0.35(+1.66%) |
Sep 09, 2010 | 21.37 | 21.43 | 20.90 | 21.05 | 1,776 | -0.02(-0.10%) |
Sep 08, 2010 | 21.37 | 21.47 | 21.00 | 21.07 | 9,036 | -0.31(-1.45%) |
Sep 07, 2010 | 21.51 | 21.65 | 21.29 | 21.38 | 1,662 | -0.30(-1.37%) |
Sep 03, 2010 | 21.18 | 21.78 | 21.18 | 21.68 | 1,070,217 | +0.69(+3.30%) |
Sep 02, 2010 | 20.50 | 21.01 | 20.50 | 20.98 | 5,202 | +0.51(+2.50%) |
Sep 01, 2010 | 19.98 | 20.52 | 19.97 | 20.47 | 1,164,763 | +0.73(+3.68%) |
Aug 31, 2010 | 19.74 | 20.05 | 19.66 | 19.74 | 7,363 | -0.26(-1.28%) |
Aug 30, 2010 | 20.26 | 20.47 | 19.99 | 20.00 | 449,380 | -0.32(-1.59%) |
Aug 27, 2010 | 20.32 | 20.40 | 19.70 | 20.32 | 564,829 | +0.43(+2.17%) |
Aug 26, 2010 | 20.00 | 20.10 | 19.81 | 19.89 | 742,376 | -0.08(-0.40%) |
Aug 25, 2010 | 19.60 | 20.05 | 19.36 | 19.97 | 326 | +0.27(+1.36%) |
Aug 24, 2010 | 19.60 | 19.87 | 19.32 | 19.70 | 703 | -0.22(-1.11%) |
Aug 23, 2010 | 20.37 | 20.43 | 19.89 | 19.93 | 379,227 | -0.23(-1.13%) |
Aug 20, 2010 | 20.37 | 20.42 | 19.95 | 20.15 | 483,659 | -0.33(-1.60%) |
Aug 19, 2010 | 20.93 | 20.93 | 20.33 | 20.48 | 1,028 | -0.61(-2.91%) |
Aug 18, 2010 | 20.98 | 21.37 | 20.81 | 21.09 | 356,166 | +0.07(+0.32%) |
Aug 17, 2010 | 21.15 | 21.29 | 20.97 | 21.03 | 5,233 | +0.13(+0.61%) |
Aug 16, 2010 | 20.79 | 21.09 | 20.73 | 20.90 | 464,384 | -0.03(-0.13%) |
Aug 13, 2010 | 20.93 | 21.13 | 20.73 | 20.93 | 893,710 | -0.21(-1.01%) |
Aug 12, 2010 | 20.97 | 21.24 | 20.86 | 21.14 | 741,277 | -0.17(-0.78%) |
Aug 11, 2010 | 21.64 | 21.64 | 21.09 | 21.31 | 1,125,897 | -0.63(-2.89%) |
Aug 10, 2010 | 21.74 | 22.18 | 21.73 | 21.94 | 3,010 | +0.07(+0.31%) |
Aug 09, 2010 | 21.76 | 21.94 | 21.64 | 21.88 | 405,769 | +0.27(+1.24%) |
Aug 06, 2010 | 21.61 | 21.90 | 21.25 | 21.61 | 706,480 | -0.39(-1.76%) |
Aug 05, 2010 | 21.94 | 22.15 | 21.84 | 22.00 | 413,492 | -0.15(-0.66%) |
Aug 04, 2010 | 22.12 | 22.32 | 22.00 | 22.14 | 512,409 | +0.09(+0.42%) |
Aug 03, 2010 | 22.44 | 22.44 | 21.94 | 22.05 | 773 | -0.42(-1.87%) |