Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.19 | 23.28 | 21.88 | 22.02 | 3,574,811 | -0.97(-4.21%) |
Oct 28, 2010 | 23.38 | 23.39 | 22.78 | 22.99 | 2,398,412 | -0.35(-1.48%) |
Oct 27, 2010 | 23.04 | 23.34 | 22.97 | 23.33 | 1,236,426 | +0.21(+0.92%) |
Oct 25, 2010 | 23.41 | 23.41 | 22.94 | 23.12 | 1,008,122 | -0.20(-0.84%) |
Oct 22, 2010 | 23.43 | 23.43 | 23.24 | 23.32 | 970,779 | +0.01(+0.03%) |
Oct 21, 2010 | 23.20 | 23.39 | 23.02 | 23.31 | 1,773,706 | +0.28(+1.23%) |
Oct 20, 2010 | 22.91 | 23.17 | 22.76 | 23.03 | 713,436 | +0.19(+0.84%) |
Oct 19, 2010 | 23.10 | 23.15 | 22.67 | 22.84 | 1,218,430 | -0.42(-1.79%) |
Oct 18, 2010 | 23.31 | 23.40 | 23.18 | 23.25 | 1,003,552 | -0.14(-0.60%) |
Oct 15, 2010 | 23.43 | 23.43 | 23.21 | 23.39 | 793,373 | +0.15(+0.62%) |
Oct 14, 2010 | 23.27 | 23.32 | 23.11 | 23.25 | 578,643 | +0.01(+0.05%) |
Oct 13, 2010 | 23.47 | 23.47 | 23.20 | 23.24 | 1,263,438 | -0.17(-0.74%) |
Oct 12, 2010 | 23.35 | 23.44 | 23.00 | 23.41 | 1,398,784 | -0.02(-0.10%) |
Oct 11, 2010 | 23.27 | 23.50 | 23.15 | 23.43 | 1,199,540 | +0.17(+0.74%) |
Oct 08, 2010 | 22.97 | 23.30 | 22.86 | 23.26 | 1,050,622 | +0.30(+1.30%) |
Oct 07, 2010 | 23.01 | 23.10 | 22.81 | 22.96 | 940,702 | +0.03(+0.12%) |
Oct 06, 2010 | 22.89 | 22.98 | 22.75 | 22.93 | 1,159,864 | -0.06(-0.26%) |
Oct 05, 2010 | 22.63 | 23.11 | 22.54 | 22.99 | 811,257 | +0.62(+2.79%) |
Oct 04, 2010 | 22.72 | 22.85 | 22.22 | 22.37 | 919,178 | -0.36(-1.57%) |
Oct 01, 2010 | 23.13 | 23.14 | 22.55 | 22.73 | 1,618,711 | -0.25(-1.08%) |
Sep 30, 2010 | 22.73 | 23.09 | 22.62 | 22.97 | 2,699,606 | +0.38(+1.68%) |
Sep 29, 2010 | 22.58 | 22.68 | 22.47 | 22.59 | 826,174 | +0.01(+0.03%) |
Sep 28, 2010 | 22.44 | 22.65 | 22.21 | 22.58 | 1,194,771 | +0.21(+0.93%) |
Sep 27, 2010 | 22.42 | 22.50 | 22.35 | 22.38 | 1,004,684 | -0.11(-0.47%) |
Sep 24, 2010 | 22.32 | 22.48 | 22.16 | 22.48 | 1,278,368 | +0.44(+1.97%) |
Sep 23, 2010 | 22.14 | 22.37 | 22.04 | 22.05 | 457,355 | -0.18(-0.81%) |
Sep 22, 2010 | 22.26 | 22.45 | 22.05 | 22.23 | 734,767 | +0.01(+0.04%) |
Sep 21, 2010 | 22.35 | 22.45 | 22.15 | 22.22 | 1,379,996 | -0.21(-0.93%) |
Sep 20, 2010 | 22.10 | 22.45 | 22.10 | 22.43 | 1,710,376 | +0.33(+1.49%) |
Sep 17, 2010 | 22.49 | 22.59 | 22.10 | 22.10 | 2,491,026 | -0.35(-1.54%) |
Sep 15, 2010 | 22.30 | 22.52 | 22.20 | 22.44 | 1,730,830 | +0.09(+0.42%) |
Sep 14, 2010 | 22.25 | 22.40 | 21.96 | 22.35 | 1,381,551 | +0.08(+0.37%) |
Sep 13, 2010 | 22.16 | 22.35 | 22.06 | 22.27 | 1,299,036 | +0.24(+1.10%) |
Sep 10, 2010 | 21.84 | 22.11 | 21.74 | 22.02 | 900,333 | +0.25(+1.17%) |
Sep 09, 2010 | 21.76 | 21.82 | 21.67 | 21.77 | 1,090,726 | +0.19(+0.87%) |
Sep 08, 2010 | 21.57 | 21.67 | 21.51 | 21.58 | 1,424,835 | +0.12(+0.57%) |
Sep 07, 2010 | 21.46 | 21.75 | 21.43 | 21.46 | 1,398,557 | -0.10(-0.46%) |
Sep 03, 2010 | 21.62 | 21.67 | 21.41 | 21.56 | 1,121,250 | +0.09(+0.40%) |
Sep 02, 2010 | 21.32 | 21.48 | 21.25 | 21.47 | 1,339,311 | +0.05(+0.25%) |
Sep 01, 2010 | 20.93 | 21.45 | 20.91 | 21.42 | 1,927,448 | +0.71(+3.44%) |
Aug 31, 2010 | 20.81 | 20.97 | 20.57 | 20.71 | 2,426,210 | -0.15(-0.71%) |
Aug 30, 2010 | 20.80 | 20.91 | 20.67 | 20.85 | 1,638,066 | +0.02(+0.08%) |
Aug 27, 2010 | 20.42 | 20.86 | 20.05 | 20.84 | 1,951,209 | +0.46(+2.25%) |
Aug 26, 2010 | 21.06 | 21.06 | 20.02 | 20.38 | 3,124,650 | -0.68(-3.24%) |
Aug 25, 2010 | 20.75 | 21.08 | 20.69 | 21.06 | 1,817,364 | +0.17(+0.84%) |
Aug 24, 2010 | 21.14 | 21.16 | 20.71 | 20.89 | 1,534,559 | -0.41(-1.92%) |
Aug 23, 2010 | 21.37 | 21.60 | 21.16 | 21.30 | 955,431 | +0.03(+0.13%) |
Aug 20, 2010 | 21.14 | 21.31 | 20.95 | 21.27 | 1,633,790 | +0.06(+0.30%) |
Aug 19, 2010 | 21.56 | 21.62 | 21.06 | 21.21 | 1,305,102 | -0.45(-2.06%) |
Aug 18, 2010 | 21.60 | 21.76 | 21.29 | 21.65 | 1,185,211 | +0.09(+0.40%) |
Aug 17, 2010 | 21.25 | 21.62 | 21.18 | 21.57 | 1,406,164 | +0.53(+2.50%) |
Aug 16, 2010 | 21.03 | 21.13 | 20.85 | 21.04 | 1,723,264 | -0.02(-0.07%) |
Aug 13, 2010 | 21.06 | 21.13 | 20.90 | 21.06 | 1,095,268 | -0.12(-0.57%) |
Aug 12, 2010 | 21.17 | 21.26 | 21.02 | 21.18 | 1,328,055 | -0.16(-0.77%) |
Aug 11, 2010 | 21.22 | 21.41 | 21.08 | 21.35 | 2,904,049 | -0.17(-0.80%) |
Aug 10, 2010 | 21.06 | 21.60 | 20.80 | 21.52 | 3,400,011 | +0.26(+1.24%) |
Aug 09, 2010 | 21.36 | 21.42 | 21.22 | 21.25 | 684,397 | -0.11(-0.53%) |
Aug 06, 2010 | 21.24 | 21.37 | 20.80 | 21.37 | 1,485,918 | -0.04(-0.18%) |
Aug 05, 2010 | 21.31 | 21.47 | 21.13 | 21.41 | 1,514,610 | +0.03(+0.15%) |
Aug 04, 2010 | 21.09 | 21.40 | 21.02 | 21.38 | 846,737 | +0.36(+1.70%) |
Aug 03, 2010 | 20.86 | 21.29 | 20.80 | 21.02 | 1,297,083 | +0.13(+0.62%) |