Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.80 | 22.98 | 22.80 | 22.93 | 10,850 | +0.09(+0.40%) |
Oct 28, 2010 | 22.79 | 22.96 | 22.77 | 22.83 | 37,545 | -0.02(-0.08%) |
Oct 27, 2010 | 22.98 | 22.98 | 22.68 | 22.85 | 64,887 | -0.44(-1.91%) |
Oct 25, 2010 | 23.44 | 23.47 | 23.20 | 23.30 | 25,812 | +0.21(+0.93%) |
Oct 22, 2010 | 23.05 | 23.26 | 23.00 | 23.08 | 20,994 | +0.21(+0.93%) |
Oct 21, 2010 | 22.88 | 23.21 | 22.74 | 22.87 | 23,534 | +0.21(+0.94%) |
Oct 20, 2010 | 22.28 | 22.76 | 22.28 | 22.65 | 39,132 | +0.35(+1.58%) |
Oct 19, 2010 | 22.92 | 22.92 | 22.23 | 22.30 | 44,813 | -0.75(-3.26%) |
Oct 18, 2010 | 22.94 | 23.14 | 22.91 | 23.05 | 26,670 | +0.06(+0.28%) |
Oct 15, 2010 | 23.09 | 23.22 | 22.93 | 22.99 | 28,316 | -0.06(-0.28%) |
Oct 14, 2010 | 23.06 | 23.20 | 22.96 | 23.05 | 39,276 | -0.14(-0.62%) |
Oct 13, 2010 | 22.97 | 23.20 | 22.97 | 23.20 | 24,076 | +0.27(+1.16%) |
Oct 12, 2010 | 22.83 | 22.93 | 22.65 | 22.93 | 24,846 | +0.04(+0.16%) |
Oct 11, 2010 | 22.88 | 22.94 | 22.85 | 22.89 | 21,926 | +0.17(+0.75%) |
Oct 08, 2010 | 22.72 | 22.76 | 22.42 | 22.72 | 14,894 | +0.18(+0.79%) |
Oct 07, 2010 | 22.63 | 22.63 | 22.37 | 22.55 | 23,402 | -0.09(-0.41%) |
Oct 06, 2010 | 22.50 | 22.65 | 22.45 | 22.64 | 37,032 | +0.15(+0.67%) |
Oct 05, 2010 | 22.03 | 22.51 | 22.03 | 22.49 | 32,692 | +0.58(+2.63%) |
Oct 04, 2010 | 21.93 | 22.00 | 21.86 | 21.91 | 17,624 | -0.02(-0.08%) |
Oct 01, 2010 | 21.93 | 21.93 | 21.71 | 21.93 | 20,932 | +0.36(+1.66%) |
Sep 30, 2010 | 21.54 | 21.62 | 21.44 | 21.57 | 34,624 | +0.21(+1.00%) |
Sep 29, 2010 | 21.07 | 21.36 | 21.07 | 21.36 | 70,303 | +0.25(+1.18%) |
Sep 28, 2010 | 21.01 | 21.12 | 20.94 | 21.11 | 26,006 | +0.02(+0.08%) |
Sep 27, 2010 | 21.01 | 21.09 | 20.98 | 21.09 | 51,005 | +0.08(+0.38%) |
Sep 24, 2010 | 20.92 | 21.11 | 20.92 | 21.01 | 28,134 | +0.23(+1.11%) |
Sep 23, 2010 | 20.56 | 20.83 | 20.56 | 20.78 | 48,030 | -0.06(-0.28%) |
Sep 22, 2010 | 20.92 | 21.06 | 20.84 | 20.84 | 20,551 | -0.03(-0.17%) |
Sep 21, 2010 | 20.92 | 20.95 | 20.80 | 20.87 | 43,141 | -0.01(-0.03%) |
Sep 20, 2010 | 20.73 | 20.89 | 20.62 | 20.88 | 22,404 | +0.21(+1.01%) |
Sep 17, 2010 | 20.67 | 20.74 | 20.61 | 20.67 | 28,009 | -0.09(-0.42%) |
Sep 15, 2010 | 20.65 | 20.76 | 20.55 | 20.76 | 18,969 | -0.06(-0.28%) |
Sep 14, 2010 | 20.81 | 20.82 | 20.65 | 20.81 | 27,857 | +0.00(+0.00%) |
Sep 13, 2010 | 20.65 | 20.81 | 20.62 | 20.81 | 24,199 | +0.37(+1.81%) |
Sep 10, 2010 | 20.33 | 20.54 | 20.31 | 20.44 | 24,296 | +0.05(+0.23%) |
Sep 09, 2010 | 20.51 | 20.63 | 20.34 | 20.40 | 38,565 | +0.09(+0.46%) |
Sep 08, 2010 | 20.23 | 20.43 | 20.23 | 20.31 | 33,368 | +0.22(+1.09%) |
Sep 07, 2010 | 20.21 | 20.21 | 20.03 | 20.09 | 13,988 | -0.32(-1.58%) |
Sep 03, 2010 | 20.50 | 20.59 | 20.28 | 20.41 | 25,885 | +0.11(+0.54%) |
Sep 02, 2010 | 20.11 | 20.39 | 20.06 | 20.30 | 38,279 | +0.17(+0.86%) |
Sep 01, 2010 | 19.83 | 20.14 | 19.81 | 20.13 | 33,998 | +0.57(+2.92%) |
Aug 31, 2010 | 19.41 | 19.72 | 19.41 | 19.56 | 16,353 | +0.05(+0.25%) |
Aug 30, 2010 | 19.57 | 19.69 | 19.48 | 19.51 | 29,031 | -0.22(-1.11%) |
Aug 27, 2010 | 19.73 | 19.77 | 19.45 | 19.73 | 47,625 | +0.51(+2.66%) |
Aug 26, 2010 | 19.27 | 19.55 | 19.21 | 19.21 | 30,183 | -0.14(-0.72%) |
Aug 25, 2010 | 19.17 | 19.46 | 19.12 | 19.35 | 46,112 | -0.10(-0.50%) |
Aug 24, 2010 | 19.61 | 19.61 | 19.30 | 19.45 | 33,144 | -0.20(-1.00%) |
Aug 23, 2010 | 19.94 | 19.94 | 19.65 | 19.65 | 6,464 | -0.27(-1.33%) |
Aug 20, 2010 | 19.83 | 19.94 | 19.74 | 19.91 | 29,530 | -0.09(-0.46%) |
Aug 19, 2010 | 20.34 | 20.34 | 19.90 | 20.01 | 16,663 | -0.32(-1.56%) |
Aug 18, 2010 | 20.29 | 20.46 | 20.14 | 20.32 | 22,590 | +0.02(+0.11%) |
Aug 17, 2010 | 20.12 | 20.40 | 20.12 | 20.30 | 30,535 | +0.26(+1.30%) |
Aug 16, 2010 | 19.86 | 20.11 | 19.84 | 20.04 | 17,141 | +0.13(+0.64%) |
Aug 13, 2010 | 19.91 | 19.91 | 19.75 | 19.91 | 42,897 | +0.05(+0.26%) |
Aug 12, 2010 | 19.82 | 19.93 | 19.76 | 19.86 | 97,154 | -0.05(-0.26%) |
Aug 11, 2010 | 20.10 | 20.10 | 19.89 | 19.91 | 53,574 | -0.77(-3.74%) |
Aug 10, 2010 | 20.74 | 20.84 | 20.47 | 20.69 | 29,908 | -0.32(-1.54%) |
Aug 09, 2010 | 21.10 | 21.10 | 20.96 | 21.01 | 53,617 | +0.05(+0.22%) |
Aug 06, 2010 | 20.96 | 21.01 | 20.75 | 20.96 | 57,010 | +0.04(+0.19%) |
Aug 05, 2010 | 20.92 | 20.96 | 20.81 | 20.92 | 36,772 | -0.18(-0.88%) |
Aug 04, 2010 | 21.04 | 21.13 | 20.98 | 21.11 | 55,698 | +0.18(+0.85%) |
Aug 03, 2010 | 20.91 | 20.95 | 20.75 | 20.93 | 43,862 | -0.12(-0.58%) |