Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.17 | 23.30 | 22.93 | 23.10 | 1,740,506 | -0.26(-1.13%) |
Oct 28, 2010 | 23.51 | 23.57 | 22.90 | 23.36 | 2,598,680 | -0.05(-0.22%) |
Oct 27, 2010 | 23.17 | 23.50 | 22.42 | 23.41 | 6,173,891 | -1.19(-4.83%) |
Oct 25, 2010 | 24.56 | 25.01 | 24.56 | 24.60 | 1,533,559 | +0.22(+0.91%) |
Oct 22, 2010 | 23.91 | 24.47 | 23.75 | 24.38 | 1,472,609 | +0.50(+2.07%) |
Oct 21, 2010 | 23.70 | 24.94 | 23.60 | 23.88 | 2,663,181 | +0.25(+1.05%) |
Oct 20, 2010 | 23.16 | 23.81 | 22.99 | 23.64 | 1,267,037 | +0.57(+2.48%) |
Oct 19, 2010 | 23.05 | 23.62 | 22.97 | 23.06 | 1,414,738 | -0.25(-1.06%) |
Oct 18, 2010 | 23.14 | 23.45 | 22.99 | 23.31 | 1,506,569 | +0.22(+0.96%) |
Oct 15, 2010 | 23.05 | 23.17 | 22.43 | 23.09 | 1,721,419 | +0.15(+0.63%) |
Oct 14, 2010 | 23.74 | 23.75 | 22.81 | 22.94 | 2,425,956 | -0.76(-3.21%) |
Oct 13, 2010 | 23.75 | 23.90 | 23.59 | 23.70 | 1,107,282 | +0.03(+0.14%) |
Oct 12, 2010 | 23.05 | 23.71 | 22.96 | 23.67 | 3,018,004 | -0.03(-0.11%) |
Oct 11, 2010 | 23.64 | 23.71 | 23.41 | 23.69 | 836,027 | +0.09(+0.36%) |
Oct 08, 2010 | 23.61 | 23.78 | 23.40 | 23.61 | 825,046 | +0.06(+0.25%) |
Oct 07, 2010 | 23.82 | 23.86 | 23.46 | 23.55 | 117 | -0.21(-0.90%) |
Oct 06, 2010 | 23.45 | 23.77 | 23.26 | 23.76 | 2,231,542 | +0.31(+1.31%) |
Oct 05, 2010 | 22.64 | 23.49 | 22.64 | 23.46 | 3,009,179 | +1.02(+4.53%) |
Oct 04, 2010 | 22.04 | 22.52 | 21.90 | 22.44 | 2,779,355 | +0.30(+1.35%) |
Oct 01, 2010 | 22.14 | 22.47 | 22.05 | 22.14 | 2,974,842 | +0.25(+1.14%) |
Sep 30, 2010 | 21.90 | 21.97 | 21.38 | 21.89 | 1,404 | +0.24(+1.09%) |
Sep 29, 2010 | 21.65 | 21.95 | 21.59 | 21.65 | 2,391,954 | -0.04(-0.20%) |
Sep 28, 2010 | 21.68 | 21.80 | 21.25 | 21.70 | 2,060,354 | +0.03(+0.12%) |
Sep 27, 2010 | 21.61 | 21.94 | 21.20 | 21.67 | 1,762,469 | -0.04(-0.20%) |
Sep 24, 2010 | 21.39 | 21.74 | 21.10 | 21.71 | 2,010,395 | +0.62(+2.91%) |
Sep 23, 2010 | 20.69 | 21.32 | 20.48 | 21.10 | 3,234,592 | +0.28(+1.35%) |
Sep 22, 2010 | 20.84 | 20.90 | 20.70 | 20.82 | 3,087,737 | -0.17(-0.81%) |
Sep 21, 2010 | 20.56 | 21.20 | 20.42 | 20.99 | 7,205,955 | +0.73(+3.63%) |
Sep 20, 2010 | 20.63 | 20.71 | 19.69 | 20.25 | 5,932,694 | -0.90(-4.24%) |
Sep 17, 2010 | 21.15 | 21.44 | 20.88 | 21.15 | 2,762,863 | -0.63(-2.90%) |
Sep 15, 2010 | 22.41 | 22.41 | 21.78 | 21.78 | 2,566,152 | -0.70(-3.12%) |
Sep 14, 2010 | 22.67 | 22.69 | 22.35 | 22.48 | 1,457,083 | -0.24(-1.05%) |
Sep 13, 2010 | 22.42 | 22.81 | 22.31 | 22.72 | 1,537,477 | +0.67(+3.06%) |
Sep 10, 2010 | 22.03 | 22.22 | 21.87 | 22.05 | 1,730,954 | +0.03(+0.12%) |
Sep 09, 2010 | 22.52 | 22.81 | 21.94 | 22.02 | 2,431,511 | -0.16(-0.73%) |
Sep 08, 2010 | 22.65 | 22.96 | 22.12 | 22.18 | 2,884,307 | -0.38(-1.67%) |
Sep 07, 2010 | 23.62 | 23.66 | 22.51 | 22.56 | 141 | -1.19(-5.00%) |
Sep 03, 2010 | 24.07 | 24.17 | 23.41 | 23.75 | 2,983,301 | +0.21(+0.91%) |
Sep 02, 2010 | 23.14 | 23.71 | 23.12 | 23.53 | 354 | +0.47(+2.04%) |
Sep 01, 2010 | 23.71 | 23.75 | 22.59 | 23.06 | 6,080,663 | -0.23(-0.99%) |
Aug 31, 2010 | 23.26 | 23.83 | 23.11 | 23.29 | 3,165 | -0.13(-0.55%) |
Aug 30, 2010 | 23.89 | 24.12 | 23.40 | 23.42 | 1,337,063 | -0.62(-2.56%) |
Aug 27, 2010 | 24.04 | 24.34 | 23.23 | 24.04 | 2,071,477 | +0.42(+1.77%) |
Aug 26, 2010 | 23.82 | 24.06 | 23.40 | 23.62 | 1,789,146 | -0.09(-0.36%) |
Aug 25, 2010 | 23.17 | 23.83 | 22.85 | 23.70 | 2,719,710 | +0.03(+0.11%) |
Aug 24, 2010 | 23.45 | 23.95 | 22.83 | 23.68 | 177 | -0.22(-0.93%) |
Aug 23, 2010 | 24.05 | 24.34 | 23.88 | 23.90 | 2,213,421 | +0.06(+0.25%) |
Aug 20, 2010 | 23.68 | 23.93 | 23.45 | 23.84 | 1,857,456 | +0.06(+0.25%) |
Aug 19, 2010 | 24.34 | 24.47 | 23.36 | 23.78 | 295 | -0.56(-2.28%) |
Aug 18, 2010 | 23.17 | 24.35 | 23.01 | 24.34 | 3,905,893 | +1.45(+6.35%) |
Aug 17, 2010 | 22.77 | 23.29 | 22.68 | 22.88 | 2,926 | +0.79(+3.56%) |
Aug 16, 2010 | 21.89 | 22.33 | 21.64 | 22.10 | 2,463,158 | +0.11(+0.51%) |
Aug 13, 2010 | 21.99 | 22.36 | 21.97 | 21.99 | 2,833,145 | -0.25(-1.11%) |
Aug 12, 2010 | 22.72 | 22.89 | 22.19 | 22.23 | 2,952,536 | -0.83(-3.59%) |
Aug 11, 2010 | 23.46 | 23.50 | 22.85 | 23.06 | 3,279,046 | -0.85(-3.54%) |
Aug 10, 2010 | 24.05 | 24.18 | 23.75 | 23.91 | 2,362,958 | -0.42(-1.72%) |
Aug 09, 2010 | 24.00 | 24.63 | 23.94 | 24.33 | 2,205,471 | +0.39(+1.64%) |
Aug 06, 2010 | 23.93 | 24.56 | 23.70 | 23.93 | 2,727,574 | -0.84(-3.38%) |
Aug 05, 2010 | 25.03 | 25.20 | 24.71 | 24.77 | 2,824,341 | -0.30(-1.19%) |
Aug 04, 2010 | 25.92 | 26.05 | 24.11 | 25.07 | 995 | -1.88(-6.97%) |
Aug 03, 2010 | 27.67 | 27.67 | 26.59 | 26.95 | 1,882,163 | -0.61(-2.23%) |