Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.70 | 22.16 | 21.70 | 22.00 | 492,377 | +0.22(+1.01%) |
Oct 28, 2010 | 22.25 | 22.29 | 21.69 | 21.78 | 429,196 | -0.37(-1.65%) |
Oct 27, 2010 | 22.03 | 22.42 | 21.79 | 22.15 | 592,286 | -0.35(-1.55%) |
Oct 25, 2010 | 22.62 | 22.75 | 22.44 | 22.49 | 569,898 | -0.00(-0.02%) |
Oct 22, 2010 | 22.65 | 22.65 | 22.34 | 22.50 | 1,403,514 | -0.06(-0.27%) |
Oct 21, 2010 | 22.65 | 22.78 | 22.36 | 22.56 | 584,977 | -0.04(-0.17%) |
Oct 20, 2010 | 22.29 | 22.65 | 22.24 | 22.60 | 460,879 | +0.42(+1.91%) |
Oct 19, 2010 | 22.34 | 22.45 | 21.92 | 22.17 | 429,596 | -0.46(-2.05%) |
Oct 18, 2010 | 22.66 | 22.67 | 22.55 | 22.64 | 288,704 | +0.01(+0.06%) |
Oct 15, 2010 | 22.89 | 23.01 | 22.52 | 22.62 | 374,311 | -0.10(-0.45%) |
Oct 14, 2010 | 22.92 | 22.92 | 22.57 | 22.73 | 257,814 | -0.20(-0.86%) |
Oct 13, 2010 | 22.78 | 23.11 | 22.69 | 22.93 | 528,951 | +0.31(+1.39%) |
Oct 12, 2010 | 22.77 | 22.80 | 22.27 | 22.61 | 366,587 | -0.16(-0.70%) |
Oct 11, 2010 | 22.87 | 22.97 | 22.75 | 22.77 | 234,028 | -0.06(-0.25%) |
Oct 08, 2010 | 22.83 | 22.93 | 22.54 | 22.83 | 252,389 | +0.26(+1.17%) |
Oct 07, 2010 | 22.75 | 22.75 | 22.33 | 22.56 | 244,705 | -0.08(-0.37%) |
Oct 06, 2010 | 22.64 | 22.77 | 22.52 | 22.65 | 263,380 | +0.01(+0.06%) |
Oct 05, 2010 | 22.30 | 22.71 | 22.30 | 22.63 | 343,543 | +0.56(+2.55%) |
Oct 04, 2010 | 22.35 | 22.40 | 21.83 | 22.07 | 271,345 | -0.31(-1.36%) |
Oct 01, 2010 | 22.38 | 22.75 | 22.16 | 22.38 | 557,931 | -0.07(-0.32%) |
Sep 30, 2010 | 22.45 | 22.81 | 22.25 | 22.45 | 465,078 | -0.09(-0.41%) |
Sep 29, 2010 | 22.66 | 22.73 | 22.48 | 22.54 | 593,408 | -0.20(-0.87%) |
Sep 28, 2010 | 22.08 | 22.77 | 22.00 | 22.74 | 768,079 | +0.70(+3.20%) |
Sep 27, 2010 | 22.24 | 22.24 | 21.88 | 22.03 | 638,077 | -0.21(-0.93%) |
Sep 24, 2010 | 22.00 | 22.24 | 21.93 | 22.24 | 351,623 | +0.58(+2.67%) |
Sep 23, 2010 | 21.84 | 22.02 | 21.57 | 21.66 | 821,400 | -0.34(-1.54%) |
Sep 22, 2010 | 22.19 | 22.39 | 21.92 | 22.00 | 430,237 | -0.28(-1.26%) |
Sep 21, 2010 | 22.27 | 22.48 | 22.22 | 22.28 | 536,016 | +0.02(+0.11%) |
Sep 20, 2010 | 22.28 | 22.30 | 22.06 | 22.26 | 687,615 | +0.05(+0.23%) |
Sep 17, 2010 | 22.21 | 22.49 | 22.06 | 22.21 | 664,163 | -0.03(-0.15%) |
Sep 15, 2010 | 22.14 | 22.38 | 21.98 | 22.24 | 347,433 | +0.09(+0.40%) |
Sep 14, 2010 | 22.21 | 22.49 | 22.03 | 22.15 | 391,936 | -0.16(-0.72%) |
Sep 13, 2010 | 22.15 | 22.39 | 22.10 | 22.31 | 333,967 | +0.35(+1.58%) |
Sep 10, 2010 | 21.89 | 22.04 | 21.82 | 21.96 | 304,395 | +0.20(+0.91%) |
Sep 09, 2010 | 21.97 | 22.08 | 21.67 | 21.76 | 590,815 | -0.04(-0.19%) |
Sep 08, 2010 | 21.52 | 21.97 | 21.50 | 21.81 | 576,200 | +0.28(+1.29%) |
Sep 07, 2010 | 21.49 | 21.71 | 21.37 | 21.53 | 624,336 | +0.02(+0.09%) |
Sep 03, 2010 | 21.39 | 21.64 | 21.36 | 21.51 | 416,857 | +0.38(+1.80%) |
Sep 02, 2010 | 20.74 | 21.14 | 20.53 | 21.13 | 276 | +0.39(+1.90%) |
Sep 01, 2010 | 20.23 | 20.76 | 20.12 | 20.74 | 359,118 | +0.77(+3.88%) |
Aug 31, 2010 | 19.95 | 20.29 | 19.67 | 19.96 | 1,490 | +0.12(+0.59%) |
Aug 30, 2010 | 20.18 | 20.34 | 19.81 | 19.84 | 456,457 | -0.37(-1.84%) |
Aug 27, 2010 | 20.21 | 20.32 | 19.70 | 20.21 | 497,823 | +0.46(+2.31%) |
Aug 26, 2010 | 19.86 | 20.14 | 19.73 | 19.76 | 434,987 | -0.03(-0.14%) |
Aug 25, 2010 | 19.78 | 19.88 | 19.34 | 19.79 | 860,597 | -0.15(-0.73%) |
Aug 24, 2010 | 19.65 | 20.12 | 19.59 | 19.93 | 803,113 | -0.05(-0.24%) |
Aug 23, 2010 | 20.23 | 20.27 | 19.96 | 19.98 | 651,748 | -0.07(-0.33%) |
Aug 20, 2010 | 19.96 | 20.09 | 19.80 | 20.05 | 297,999 | -0.03(-0.14%) |
Aug 19, 2010 | 20.43 | 20.48 | 19.95 | 20.07 | 454,730 | -0.50(-2.42%) |
Aug 18, 2010 | 20.49 | 20.76 | 20.33 | 20.57 | 336,326 | +0.06(+0.27%) |
Aug 17, 2010 | 19.90 | 20.57 | 19.86 | 20.52 | 462,056 | +0.82(+4.17%) |
Aug 16, 2010 | 19.37 | 19.75 | 19.29 | 19.69 | 349,066 | +0.14(+0.72%) |
Aug 13, 2010 | 19.55 | 19.74 | 19.52 | 19.55 | 235,893 | -0.19(-0.95%) |
Aug 12, 2010 | 19.55 | 19.87 | 19.46 | 19.74 | 346,594 | -0.21(-1.06%) |
Aug 11, 2010 | 20.51 | 20.51 | 19.81 | 19.95 | 441,549 | -1.03(-4.92%) |
Aug 10, 2010 | 20.91 | 21.26 | 20.66 | 20.98 | 622,201 | -0.20(-0.95%) |
Aug 09, 2010 | 20.99 | 21.23 | 20.91 | 21.19 | 299,616 | +0.28(+1.32%) |
Aug 06, 2010 | 20.91 | 21.06 | 20.51 | 20.91 | 393,399 | -0.28(-1.33%) |
Aug 05, 2010 | 21.14 | 21.31 | 21.07 | 21.19 | 216,120 | -0.10(-0.46%) |
Aug 04, 2010 | 21.16 | 21.31 | 21.06 | 21.29 | 217,432 | +0.22(+1.05%) |
Aug 03, 2010 | 21.25 | 21.27 | 20.90 | 21.07 | 430,588 | -0.24(-1.12%) |