Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.10 | 23.15 | 22.77 | 23.02 | 196,889 | -0.15(-0.65%) |
Oct 28, 2010 | 23.34 | 23.35 | 23.07 | 23.17 | 184,782 | -0.02(-0.09%) |
Oct 27, 2010 | 23.11 | 23.21 | 22.75 | 23.19 | 398,486 | -0.10(-0.43%) |
Oct 25, 2010 | 23.48 | 23.55 | 23.05 | 23.29 | 294,715 | +0.08(+0.34%) |
Oct 22, 2010 | 22.98 | 23.22 | 22.79 | 23.21 | 213,314 | +0.41(+1.80%) |
Oct 21, 2010 | 23.16 | 23.33 | 22.64 | 22.80 | 398,017 | -0.48(-2.08%) |
Oct 20, 2010 | 22.68 | 23.35 | 22.68 | 23.29 | 325,726 | +0.65(+2.87%) |
Oct 19, 2010 | 23.05 | 23.24 | 22.59 | 22.64 | 684,121 | -1.11(-4.67%) |
Oct 18, 2010 | 23.29 | 23.77 | 23.23 | 23.75 | 373,351 | +0.52(+2.22%) |
Oct 15, 2010 | 23.59 | 23.64 | 23.03 | 23.23 | 512,658 | -0.37(-1.57%) |
Oct 14, 2010 | 23.66 | 23.94 | 23.47 | 23.60 | 318,200 | -0.09(-0.38%) |
Oct 13, 2010 | 23.62 | 23.82 | 23.58 | 23.69 | 297,614 | +0.34(+1.46%) |
Oct 12, 2010 | 23.47 | 23.50 | 23.15 | 23.35 | 417,713 | -0.07(-0.30%) |
Oct 11, 2010 | 23.50 | 23.62 | 23.39 | 23.42 | 214,807 | -0.27(-1.14%) |
Oct 08, 2010 | 23.69 | 23.75 | 23.30 | 23.69 | 386,938 | +0.46(+1.98%) |
Oct 07, 2010 | 24.00 | 24.02 | 23.12 | 23.23 | 400 | -0.54(-2.29%) |
Oct 06, 2010 | 23.64 | 24.03 | 23.55 | 23.77 | 751,095 | +0.14(+0.61%) |
Oct 05, 2010 | 23.50 | 23.70 | 23.39 | 23.63 | 525,813 | +0.31(+1.33%) |
Oct 04, 2010 | 23.39 | 23.54 | 23.21 | 23.32 | 636,966 | +0.00(+0.02%) |
Oct 01, 2010 | 23.32 | 23.32 | 22.97 | 23.32 | 679,115 | +0.54(+2.35%) |
Sep 30, 2010 | 22.54 | 22.87 | 22.35 | 22.78 | 1,069,305 | +0.62(+2.80%) |
Sep 29, 2010 | 21.65 | 22.25 | 21.52 | 22.16 | 513,135 | +0.52(+2.40%) |
Sep 28, 2010 | 21.67 | 21.95 | 21.52 | 21.64 | 353,319 | -0.05(-0.23%) |
Sep 27, 2010 | 21.93 | 21.95 | 21.48 | 21.69 | 336,162 | -0.11(-0.50%) |
Sep 24, 2010 | 21.49 | 21.82 | 21.48 | 21.80 | 538,876 | +0.49(+2.30%) |
Sep 23, 2010 | 21.04 | 21.50 | 20.98 | 21.31 | 414,057 | +0.07(+0.33%) |
Sep 22, 2010 | 21.50 | 21.60 | 21.00 | 21.24 | 480,862 | -0.04(-0.19%) |
Sep 21, 2010 | 21.60 | 21.63 | 21.27 | 21.28 | 1,000 | -0.39(-1.80%) |
Sep 20, 2010 | 21.34 | 21.86 | 21.33 | 21.67 | 360,216 | +0.38(+1.78%) |
Sep 17, 2010 | 21.29 | 21.65 | 21.08 | 21.29 | 474,883 | -0.59(-2.70%) |
Sep 15, 2010 | 21.81 | 22.00 | 21.74 | 21.88 | 234,835 | -0.27(-1.22%) |
Sep 14, 2010 | 22.21 | 22.48 | 22.02 | 22.15 | 392,902 | -0.08(-0.36%) |
Sep 13, 2010 | 22.37 | 22.46 | 22.18 | 22.23 | 497,213 | +0.20(+0.91%) |
Sep 10, 2010 | 21.76 | 22.09 | 21.66 | 22.03 | 542,682 | +0.64(+2.99%) |
Sep 09, 2010 | 21.85 | 21.95 | 21.37 | 21.39 | 330,293 | -0.16(-0.74%) |
Sep 08, 2010 | 21.46 | 21.80 | 21.45 | 21.55 | 469,773 | +0.25(+1.17%) |
Sep 07, 2010 | 21.28 | 21.57 | 21.00 | 21.30 | 539,547 | -0.21(-0.98%) |
Sep 03, 2010 | 21.70 | 21.79 | 21.16 | 21.51 | 629,028 | -0.20(-0.92%) |
Sep 02, 2010 | 21.23 | 21.72 | 21.18 | 21.71 | 408,349 | +0.33(+1.54%) |
Sep 01, 2010 | 21.08 | 21.52 | 21.05 | 21.38 | 476,168 | +0.70(+3.38%) |
Aug 31, 2010 | 20.68 | 21.60 | 20.63 | 20.68 | 1,600 | -0.77(-3.59%) |
Aug 30, 2010 | 21.53 | 21.66 | 21.45 | 21.45 | 310,462 | -0.36(-1.65%) |
Aug 27, 2010 | 21.81 | 21.83 | 20.81 | 21.81 | 515,029 | +0.63(+2.97%) |
Aug 26, 2010 | 21.11 | 21.37 | 21.01 | 21.18 | 570,488 | +0.18(+0.86%) |
Aug 25, 2010 | 20.60 | 21.02 | 20.40 | 21.00 | 500 | +0.41(+1.99%) |
Aug 24, 2010 | 20.77 | 20.89 | 20.58 | 20.59 | 500 | -0.45(-2.14%) |
Aug 23, 2010 | 21.40 | 21.54 | 21.01 | 21.04 | 1,971,255 | -0.37(-1.71%) |
Aug 20, 2010 | 21.46 | 21.49 | 21.24 | 21.41 | 556,338 | -0.23(-1.09%) |
Aug 19, 2010 | 21.91 | 21.93 | 21.52 | 21.64 | 1,704,598 | -0.30(-1.37%) |
Aug 18, 2010 | 21.76 | 22.02 | 21.48 | 21.94 | 8,600 | -0.11(-0.50%) |
Aug 17, 2010 | 22.16 | 22.32 | 21.99 | 22.05 | 518,546 | +0.17(+0.78%) |
Aug 16, 2010 | 21.87 | 21.97 | 21.79 | 21.88 | 334,518 | -0.11(-0.50%) |
Aug 13, 2010 | 21.99 | 22.16 | 21.84 | 21.99 | 368,661 | -0.10(-0.45%) |
Aug 12, 2010 | 22.24 | 22.50 | 21.99 | 22.09 | 492,708 | -0.55(-2.43%) |
Aug 11, 2010 | 23.10 | 23.11 | 22.63 | 22.64 | 324,759 | -0.75(-3.21%) |
Aug 10, 2010 | 23.29 | 23.57 | 23.12 | 23.39 | 385,318 | -0.46(-1.93%) |
Aug 09, 2010 | 23.74 | 23.85 | 23.60 | 23.85 | 406,144 | +0.22(+0.93%) |
Aug 06, 2010 | 23.63 | 24.01 | 23.40 | 23.63 | 321,050 | -0.34(-1.42%) |
Aug 05, 2010 | 23.86 | 24.05 | 23.84 | 23.97 | 312,300 | -0.14(-0.58%) |
Aug 04, 2010 | 24.11 | 24.26 | 23.92 | 24.11 | 599,358 | +0.00(+0.00%) |
Aug 03, 2010 | 23.96 | 24.16 | 23.80 | 24.11 | 798,259 | +0.30(+1.26%) |