Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.37 | 21.55 | 21.26 | 21.40 | 358,232 | +0.05(+0.21%) |
Oct 28, 2010 | 21.60 | 21.71 | 21.32 | 21.36 | 405,010 | -0.14(-0.67%) |
Oct 27, 2010 | 21.72 | 21.80 | 21.30 | 21.50 | 1,043,914 | +0.25(+1.18%) |
Oct 25, 2010 | 21.50 | 21.74 | 21.20 | 21.25 | 1,097,672 | -0.27(-1.24%) |
Oct 22, 2010 | 21.97 | 22.53 | 21.27 | 21.52 | 1,977,080 | -2.04(-8.66%) |
Oct 21, 2010 | 23.60 | 23.69 | 23.33 | 23.56 | 546,822 | +0.09(+0.38%) |
Oct 20, 2010 | 23.47 | 23.70 | 23.44 | 23.47 | 221,145 | +0.18(+0.77%) |
Oct 19, 2010 | 23.41 | 23.76 | 23.11 | 23.29 | 374,422 | -0.45(-1.92%) |
Oct 18, 2010 | 23.71 | 23.84 | 23.42 | 23.74 | 704,527 | +0.08(+0.33%) |
Oct 15, 2010 | 24.03 | 24.04 | 23.44 | 23.66 | 880,542 | -0.09(-0.40%) |
Oct 14, 2010 | 24.46 | 24.62 | 23.75 | 23.76 | 1,042,769 | -0.85(-3.46%) |
Oct 13, 2010 | 25.01 | 25.08 | 24.56 | 24.61 | 310,212 | -0.20(-0.79%) |
Oct 12, 2010 | 24.83 | 24.92 | 24.51 | 24.80 | 200,664 | -0.02(-0.10%) |
Oct 11, 2010 | 24.79 | 25.06 | 24.58 | 24.83 | 360,891 | +0.17(+0.68%) |
Oct 08, 2010 | 24.22 | 24.81 | 24.14 | 24.66 | 268,109 | +0.49(+2.02%) |
Oct 07, 2010 | 24.38 | 24.38 | 24.01 | 24.17 | 191,846 | +0.01(+0.03%) |
Oct 06, 2010 | 24.09 | 24.22 | 23.94 | 24.17 | 206,240 | -0.03(-0.12%) |
Oct 05, 2010 | 23.81 | 24.50 | 23.67 | 24.19 | 595,314 | +0.50(+2.13%) |
Oct 04, 2010 | 23.82 | 24.09 | 23.64 | 23.69 | 503,022 | -0.19(-0.81%) |
Oct 01, 2010 | 24.02 | 24.21 | 23.65 | 23.88 | 339,629 | -0.05(-0.22%) |
Sep 30, 2010 | 24.04 | 24.22 | 23.60 | 23.94 | 351,245 | -0.02(-0.07%) |
Sep 29, 2010 | 23.96 | 24.06 | 23.72 | 23.95 | 424,205 | -0.16(-0.65%) |
Sep 28, 2010 | 23.65 | 24.17 | 23.30 | 24.11 | 353,735 | +0.55(+2.35%) |
Sep 27, 2010 | 23.34 | 23.82 | 23.34 | 23.56 | 482,385 | +0.13(+0.56%) |
Sep 24, 2010 | 23.56 | 23.63 | 23.32 | 23.42 | 762,733 | +0.13(+0.55%) |
Sep 23, 2010 | 22.97 | 23.47 | 22.90 | 23.30 | 449,828 | +0.09(+0.41%) |
Sep 22, 2010 | 23.22 | 23.47 | 22.97 | 23.20 | 547,041 | -0.10(-0.42%) |
Sep 21, 2010 | 23.42 | 23.58 | 23.22 | 23.30 | 428,185 | -0.14(-0.58%) |
Sep 20, 2010 | 23.32 | 23.49 | 23.00 | 23.44 | 514,770 | +0.21(+0.90%) |
Sep 17, 2010 | 22.97 | 23.44 | 22.91 | 23.23 | 1,061,028 | +0.57(+2.53%) |
Sep 15, 2010 | 22.40 | 22.78 | 22.09 | 22.65 | 851,382 | +0.13(+0.56%) |
Sep 14, 2010 | 21.80 | 22.67 | 21.79 | 22.53 | 577,823 | +0.70(+3.19%) |
Sep 13, 2010 | 21.48 | 21.89 | 21.40 | 21.83 | 472,638 | +0.59(+2.76%) |
Sep 10, 2010 | 21.07 | 21.38 | 21.01 | 21.25 | 648,444 | +0.25(+1.21%) |
Sep 09, 2010 | 21.35 | 21.58 | 20.96 | 20.99 | 463,207 | -0.05(-0.25%) |
Sep 08, 2010 | 20.93 | 21.71 | 20.81 | 21.04 | 751,331 | +0.11(+0.55%) |
Sep 07, 2010 | 21.44 | 21.46 | 20.89 | 20.93 | 629,796 | -0.60(-2.78%) |
Sep 03, 2010 | 21.51 | 21.89 | 21.44 | 21.53 | 512,031 | +0.34(+1.60%) |
Sep 02, 2010 | 19.92 | 21.20 | 19.91 | 21.19 | 519,236 | +1.15(+5.72%) |
Sep 01, 2010 | 19.39 | 20.13 | 19.39 | 20.04 | 493,020 | +0.95(+4.98%) |
Aug 31, 2010 | 19.22 | 19.44 | 18.87 | 19.09 | 264,051 | -0.18(-0.91%) |
Aug 30, 2010 | 19.73 | 19.96 | 19.25 | 19.27 | 195,901 | -0.49(-2.47%) |
Aug 27, 2010 | 19.52 | 19.85 | 19.14 | 19.75 | 276,713 | +0.46(+2.38%) |
Aug 26, 2010 | 19.78 | 19.92 | 19.26 | 19.30 | 164,001 | -0.45(-2.30%) |
Aug 25, 2010 | 19.16 | 19.83 | 19.08 | 19.75 | 161,977 | +0.43(+2.20%) |
Aug 24, 2010 | 19.44 | 19.65 | 19.22 | 19.32 | 208,572 | -0.38(-1.93%) |
Aug 23, 2010 | 20.15 | 20.24 | 19.66 | 19.71 | 162,927 | -0.26(-1.31%) |
Aug 20, 2010 | 19.82 | 20.01 | 19.50 | 19.97 | 140,812 | +0.05(+0.25%) |
Aug 19, 2010 | 20.06 | 20.23 | 19.80 | 19.92 | 206,968 | -0.27(-1.36%) |
Aug 18, 2010 | 19.92 | 20.43 | 19.71 | 20.19 | 156,240 | +0.23(+1.15%) |
Aug 17, 2010 | 19.98 | 20.34 | 19.77 | 19.96 | 165,139 | +0.21(+1.08%) |
Aug 16, 2010 | 19.72 | 20.15 | 19.52 | 19.75 | 295,404 | +0.15(+0.77%) |
Aug 13, 2010 | 20.00 | 20.15 | 19.58 | 19.60 | 169,162 | -0.51(-2.53%) |
Aug 12, 2010 | 19.98 | 20.27 | 19.85 | 20.11 | 179,304 | -0.20(-0.99%) |
Aug 11, 2010 | 20.48 | 21.11 | 20.16 | 20.31 | 413,856 | -0.50(-2.40%) |
Aug 10, 2010 | 20.43 | 21.04 | 20.43 | 20.81 | 340,354 | +0.14(+0.65%) |
Aug 09, 2010 | 20.75 | 20.75 | 20.62 | 20.67 | 200,356 | +0.06(+0.30%) |
Aug 06, 2010 | 20.27 | 20.71 | 20.17 | 20.61 | 248,572 | +0.04(+0.20%) |
Aug 05, 2010 | 20.59 | 20.65 | 20.32 | 20.57 | 154,991 | -0.14(-0.69%) |
Aug 04, 2010 | 20.12 | 20.83 | 20.12 | 20.71 | 607,139 | +0.65(+3.26%) |
Aug 03, 2010 | 20.24 | 20.33 | 19.78 | 20.06 | 271,390 | -0.31(-1.50%) |