Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.00 | 24.20 | 23.93 | 24.17 | 155,226 | +0.08(+0.33%) |
Oct 28, 2010 | 24.05 | 24.18 | 23.92 | 24.09 | 224,109 | -0.03(-0.13%) |
Oct 27, 2010 | 24.10 | 24.15 | 23.87 | 24.12 | 234,094 | -0.00(-0.02%) |
Oct 25, 2010 | 24.10 | 24.33 | 24.04 | 24.12 | 268,516 | +0.07(+0.30%) |
Oct 22, 2010 | 24.13 | 24.20 | 23.99 | 24.05 | 212,456 | -0.05(-0.21%) |
Oct 21, 2010 | 24.21 | 24.21 | 23.95 | 24.10 | 353,842 | +0.15(+0.62%) |
Oct 20, 2010 | 23.90 | 23.98 | 23.62 | 23.95 | 478,003 | +0.32(+1.37%) |
Oct 19, 2010 | 24.31 | 24.31 | 23.54 | 23.62 | 822,358 | -0.71(-2.92%) |
Oct 18, 2010 | 24.23 | 24.48 | 24.13 | 24.33 | 515,548 | +0.09(+0.37%) |
Oct 15, 2010 | 24.68 | 24.92 | 24.17 | 24.25 | 549,460 | -0.51(-2.04%) |
Oct 14, 2010 | 24.75 | 25.01 | 24.63 | 24.75 | 414,463 | +0.06(+0.26%) |
Oct 13, 2010 | 25.12 | 25.15 | 24.61 | 24.69 | 932,381 | -0.49(-1.95%) |
Oct 12, 2010 | 24.92 | 25.28 | 24.63 | 25.18 | 819,356 | +0.32(+1.29%) |
Oct 11, 2010 | 24.55 | 24.99 | 24.50 | 24.86 | 726,201 | +0.40(+1.63%) |
Oct 08, 2010 | 24.46 | 24.56 | 24.26 | 24.46 | 705,481 | +0.22(+0.92%) |
Oct 07, 2010 | 24.33 | 24.34 | 24.10 | 24.23 | 448,657 | -0.05(-0.19%) |
Oct 06, 2010 | 24.04 | 24.28 | 24.04 | 24.28 | 701,207 | +0.26(+1.10%) |
Oct 05, 2010 | 23.90 | 24.11 | 23.80 | 24.02 | 347,170 | +0.13(+0.56%) |
Oct 04, 2010 | 24.16 | 24.16 | 23.62 | 23.88 | 611,215 | -0.28(-1.16%) |
Oct 01, 2010 | 24.17 | 24.20 | 23.86 | 24.17 | 405,055 | +0.32(+1.35%) |
Sep 30, 2010 | 23.55 | 23.90 | 23.47 | 23.84 | 403,313 | +0.34(+1.44%) |
Sep 29, 2010 | 23.59 | 23.64 | 23.40 | 23.50 | 501,059 | +0.05(+0.20%) |
Sep 28, 2010 | 23.65 | 23.65 | 23.24 | 23.46 | 500,547 | -0.19(-0.79%) |
Sep 27, 2010 | 23.53 | 23.76 | 23.35 | 23.64 | 379,576 | +0.20(+0.86%) |
Sep 24, 2010 | 23.24 | 23.46 | 23.24 | 23.44 | 393,811 | +0.21(+0.89%) |
Sep 23, 2010 | 23.00 | 23.31 | 22.92 | 23.24 | 446,945 | +0.27(+1.20%) |
Sep 22, 2010 | 22.98 | 23.16 | 22.92 | 22.96 | 513,590 | +0.07(+0.32%) |
Sep 21, 2010 | 22.92 | 22.95 | 22.72 | 22.89 | 282,237 | +0.09(+0.38%) |
Sep 20, 2010 | 22.61 | 23.00 | 22.43 | 22.80 | 414,860 | +0.28(+1.23%) |
Sep 17, 2010 | 22.52 | 22.61 | 22.44 | 22.52 | 209,437 | +0.09(+0.40%) |
Sep 15, 2010 | 22.38 | 22.59 | 22.28 | 22.43 | 375,016 | +0.02(+0.08%) |
Sep 14, 2010 | 22.45 | 22.53 | 22.34 | 22.41 | 297,452 | +0.04(+0.18%) |
Sep 13, 2010 | 22.38 | 22.45 | 22.33 | 22.38 | 369,446 | +0.14(+0.61%) |
Sep 10, 2010 | 22.04 | 22.26 | 22.04 | 22.24 | 248,180 | +0.27(+1.24%) |
Sep 09, 2010 | 22.03 | 22.14 | 21.96 | 21.97 | 237,707 | -0.06(-0.27%) |
Sep 08, 2010 | 21.92 | 22.08 | 21.92 | 22.03 | 232,813 | +0.11(+0.51%) |
Sep 07, 2010 | 21.79 | 21.96 | 21.79 | 21.92 | 281,912 | -0.01(-0.04%) |
Sep 03, 2010 | 21.92 | 21.94 | 21.79 | 21.93 | 309,532 | +0.12(+0.53%) |
Sep 02, 2010 | 21.87 | 21.92 | 21.74 | 21.81 | 287,799 | +0.01(+0.06%) |
Sep 01, 2010 | 21.73 | 22.01 | 21.64 | 21.80 | 296,225 | +0.27(+1.24%) |
Aug 31, 2010 | 21.53 | 21.67 | 21.36 | 21.53 | 433 | -0.03(-0.14%) |
Aug 30, 2010 | 21.67 | 21.72 | 21.52 | 21.56 | 245,770 | -0.12(-0.55%) |
Aug 27, 2010 | 21.68 | 21.79 | 21.42 | 21.68 | 319,376 | +0.18(+0.82%) |
Aug 26, 2010 | 21.35 | 21.66 | 21.35 | 21.50 | 209,671 | +0.15(+0.71%) |
Aug 25, 2010 | 21.57 | 21.57 | 21.24 | 21.35 | 866 | -0.27(-1.26%) |
Aug 24, 2010 | 21.71 | 21.71 | 21.48 | 21.62 | 258,791 | -0.12(-0.54%) |
Aug 23, 2010 | 21.63 | 21.81 | 21.63 | 21.74 | 294,530 | +0.17(+0.80%) |
Aug 20, 2010 | 21.55 | 21.62 | 21.40 | 21.57 | 218,886 | +0.01(+0.06%) |
Aug 19, 2010 | 21.67 | 21.75 | 21.46 | 21.55 | 265,250 | -0.22(-1.03%) |
Aug 18, 2010 | 21.73 | 21.80 | 21.58 | 21.78 | 330,152 | +0.06(+0.28%) |
Aug 17, 2010 | 21.71 | 21.80 | 21.66 | 21.72 | 300,265 | +0.10(+0.45%) |
Aug 16, 2010 | 21.53 | 21.65 | 21.40 | 21.62 | 269,346 | +0.04(+0.17%) |
Aug 13, 2010 | 21.58 | 21.69 | 21.57 | 21.58 | 190,048 | +0.05(+0.21%) |
Aug 12, 2010 | 21.36 | 21.68 | 21.10 | 21.54 | 401,392 | +0.09(+0.41%) |
Aug 11, 2010 | 21.97 | 21.97 | 21.36 | 21.45 | 522,078 | -0.63(-2.84%) |
Aug 10, 2010 | 21.80 | 22.15 | 21.80 | 22.08 | 248,475 | +0.01(+0.05%) |
Aug 09, 2010 | 22.15 | 22.22 | 21.97 | 22.07 | 260,568 | -0.01(-0.03%) |
Aug 06, 2010 | 22.07 | 22.11 | 21.84 | 22.07 | 284,443 | +0.03(+0.16%) |
Aug 05, 2010 | 22.01 | 22.24 | 21.91 | 22.04 | 273,529 | -0.09(-0.43%) |
Aug 04, 2010 | 21.88 | 22.25 | 21.88 | 22.13 | 416,334 | +0.15(+0.69%) |
Aug 03, 2010 | 22.11 | 22.15 | 21.84 | 21.98 | 379,199 | +0.10(+0.45%) |