Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.08 | 22.25 | 21.88 | 22.24 | 11,938,126 | +0.04(+0.20%) |
Oct 28, 2010 | 22.61 | 22.72 | 21.97 | 22.19 | 17,779,212 | -1.50(-6.31%) |
Oct 27, 2010 | 23.64 | 23.88 | 23.53 | 23.69 | 6,966,810 | -0.46(-1.90%) |
Oct 25, 2010 | 24.04 | 24.28 | 23.86 | 24.15 | 7,256,301 | +0.23(+0.98%) |
Oct 22, 2010 | 23.82 | 24.02 | 23.76 | 23.91 | 3,579,874 | +0.17(+0.71%) |
Oct 21, 2010 | 23.86 | 24.07 | 23.57 | 23.75 | 6,015,719 | -0.03(-0.12%) |
Oct 20, 2010 | 23.57 | 23.91 | 23.52 | 23.78 | 7,412,943 | +0.29(+1.24%) |
Oct 19, 2010 | 23.44 | 23.75 | 23.30 | 23.48 | 8,491,611 | -0.26(-1.11%) |
Oct 18, 2010 | 23.63 | 23.78 | 23.62 | 23.75 | 7,633,329 | +0.09(+0.40%) |
Oct 15, 2010 | 23.95 | 24.04 | 23.57 | 23.65 | 7,541,608 | -0.18(-0.73%) |
Oct 14, 2010 | 23.92 | 24.28 | 23.70 | 23.83 | 5,824,281 | -0.20(-0.82%) |
Oct 13, 2010 | 23.96 | 24.22 | 23.89 | 24.02 | 6,209,489 | +0.31(+1.29%) |
Oct 12, 2010 | 23.62 | 23.79 | 23.44 | 23.72 | 4,497,966 | +0.07(+0.28%) |
Oct 11, 2010 | 23.63 | 23.75 | 23.60 | 23.65 | 2,195,998 | +0.01(+0.03%) |
Oct 08, 2010 | 23.64 | 23.73 | 23.48 | 23.64 | 3,718,367 | +0.16(+0.68%) |
Oct 07, 2010 | 23.50 | 23.68 | 23.39 | 23.48 | 4,349,519 | +0.06(+0.25%) |
Oct 06, 2010 | 23.56 | 23.60 | 23.22 | 23.43 | 4,922,341 | -0.19(-0.80%) |
Oct 05, 2010 | 23.37 | 23.69 | 23.00 | 23.61 | 6,610,142 | +0.50(+2.15%) |
Oct 04, 2010 | 23.30 | 23.39 | 22.99 | 23.12 | 5,161,405 | +0.09(+0.41%) |
Oct 01, 2010 | 23.02 | 23.36 | 22.83 | 23.02 | 5,998,959 | +0.01(+0.05%) |
Sep 30, 2010 | 23.01 | 23.60 | 23.00 | 23.01 | 38,753 | +0.00(+0.01%) |
Sep 29, 2010 | 23.44 | 23.45 | 22.90 | 23.01 | 8,054,123 | -0.44(-1.90%) |
Sep 28, 2010 | 23.06 | 23.53 | 22.85 | 23.45 | 40,249 | +0.55(+2.42%) |
Sep 27, 2010 | 22.97 | 23.11 | 22.86 | 22.90 | 6,230,648 | -0.15(-0.63%) |
Sep 24, 2010 | 22.47 | 23.05 | 22.40 | 23.05 | 7,331,040 | +0.84(+3.78%) |
Sep 23, 2010 | 22.21 | 22.60 | 22.18 | 22.21 | 5,203,185 | -0.37(-1.65%) |
Sep 22, 2010 | 22.74 | 22.77 | 22.52 | 22.58 | 6,263,102 | -0.27(-1.18%) |
Sep 21, 2010 | 22.97 | 23.02 | 22.71 | 22.85 | 6,171,384 | -0.13(-0.57%) |
Sep 20, 2010 | 22.62 | 23.00 | 22.53 | 22.98 | 6,120,713 | +0.38(+1.68%) |
Sep 17, 2010 | 22.60 | 22.75 | 22.52 | 22.60 | 7,497,852 | +0.36(+1.64%) |
Sep 15, 2010 | 21.92 | 22.32 | 21.87 | 22.24 | 4,613,014 | +0.16(+0.73%) |
Sep 14, 2010 | 22.06 | 22.21 | 21.89 | 22.08 | 5,754,105 | -0.01(-0.07%) |
Sep 13, 2010 | 22.03 | 22.12 | 21.91 | 22.09 | 6,382,942 | +0.31(+1.41%) |
Sep 10, 2010 | 21.79 | 21.83 | 21.50 | 21.78 | 4,804,175 | +0.31(+1.43%) |
Sep 09, 2010 | 21.51 | 21.58 | 21.32 | 21.48 | 7,084 | +0.26(+1.20%) |
Sep 08, 2010 | 21.00 | 21.26 | 21.00 | 21.22 | 5,320,453 | +0.29(+1.39%) |
Sep 07, 2010 | 21.27 | 21.31 | 20.92 | 20.93 | 787 | -0.53(-2.45%) |
Sep 03, 2010 | 21.03 | 21.48 | 20.97 | 21.46 | 5,670,717 | +0.58(+2.80%) |
Sep 02, 2010 | 20.88 | 20.92 | 20.68 | 20.87 | 503 | -0.04(-0.17%) |
Sep 01, 2010 | 20.37 | 20.92 | 20.17 | 20.91 | 7,570,434 | +0.82(+4.10%) |
Aug 31, 2010 | 20.07 | 20.21 | 19.59 | 20.08 | 25,520 | +0.21(+1.06%) |
Aug 30, 2010 | 20.30 | 20.39 | 19.87 | 19.87 | 5,523,253 | -0.54(-2.64%) |
Aug 27, 2010 | 20.41 | 20.41 | 19.76 | 20.41 | 4,849,383 | +0.23(+1.12%) |
Aug 26, 2010 | 20.19 | 20.30 | 19.80 | 20.19 | 5,130,139 | +0.04(+0.22%) |
Aug 25, 2010 | 19.79 | 20.22 | 19.58 | 20.14 | 5,469,645 | +0.22(+1.09%) |
Aug 24, 2010 | 20.00 | 20.19 | 19.85 | 19.93 | 990 | -0.28(-1.40%) |
Aug 23, 2010 | 20.05 | 20.33 | 20.00 | 20.21 | 4,894,668 | +0.12(+0.58%) |
Aug 20, 2010 | 20.14 | 20.30 | 19.93 | 20.09 | 4,890,348 | -0.21(-1.03%) |
Aug 19, 2010 | 20.43 | 20.45 | 20.11 | 20.30 | 1,139 | -0.23(-1.13%) |
Aug 18, 2010 | 20.49 | 20.68 | 20.25 | 20.53 | 3,498,214 | +0.09(+0.42%) |
Aug 17, 2010 | 20.38 | 20.51 | 20.17 | 20.45 | 4,285 | +0.22(+1.07%) |
Aug 16, 2010 | 20.22 | 20.25 | 20.01 | 20.23 | 6,034,885 | -0.12(-0.57%) |
Aug 13, 2010 | 20.35 | 20.63 | 20.30 | 20.35 | 4,475,758 | -0.09(-0.43%) |
Aug 12, 2010 | 20.19 | 20.49 | 20.14 | 20.43 | 5,480,218 | +0.00(+0.00%) |
Aug 11, 2010 | 20.99 | 21.01 | 20.42 | 20.43 | 7,869,501 | -0.87(-4.08%) |
Aug 10, 2010 | 21.31 | 21.46 | 20.89 | 21.30 | 5,064,824 | -0.15(-0.71%) |
Aug 09, 2010 | 21.11 | 21.46 | 21.06 | 21.45 | 7,283,905 | +0.47(+2.24%) |
Aug 06, 2010 | 20.98 | 21.40 | 20.72 | 20.98 | 8,352,206 | -0.31(-1.46%) |
Aug 05, 2010 | 21.24 | 21.44 | 20.69 | 21.29 | 13,165,054 | +0.58(+2.80%) |
Aug 04, 2010 | 20.73 | 20.87 | 20.59 | 20.72 | 5,185 | +0.04(+0.21%) |
Aug 03, 2010 | 20.85 | 20.94 | 20.63 | 20.67 | 14,288 | -0.20(-0.97%) |