Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.04 | 21.10 | 20.85 | 21.06 | 1,771,690 | -0.36(-1.68%) |
Oct 28, 2010 | 21.43 | 21.51 | 21.32 | 21.42 | 1,412,077 | +0.11(+0.52%) |
Oct 27, 2010 | 21.16 | 21.31 | 21.09 | 21.31 | 2,654,007 | -0.71(-3.23%) |
Oct 25, 2010 | 22.16 | 22.32 | 21.95 | 22.02 | 1,260,542 | +0.17(+0.79%) |
Oct 22, 2010 | 21.90 | 21.97 | 21.77 | 21.85 | 1,458,749 | -0.14(-0.63%) |
Oct 21, 2010 | 22.18 | 22.34 | 21.86 | 21.98 | 1,443,764 | +0.38(+1.76%) |
Oct 20, 2010 | 21.35 | 21.73 | 21.33 | 21.60 | 1,563,315 | +0.38(+1.79%) |
Oct 19, 2010 | 21.46 | 21.53 | 21.11 | 21.22 | 2,345,501 | -0.71(-3.22%) |
Oct 18, 2010 | 21.92 | 22.11 | 21.84 | 21.93 | 3,694,617 | -1.26(-5.43%) |
Oct 15, 2010 | 23.24 | 23.28 | 22.92 | 23.19 | 2,247,909 | -0.26(-1.09%) |
Oct 14, 2010 | 23.69 | 23.70 | 23.29 | 23.44 | 1,640,626 | +0.17(+0.74%) |
Oct 13, 2010 | 23.09 | 23.51 | 23.07 | 23.27 | 2,368,073 | +1.05(+4.73%) |
Oct 12, 2010 | 22.05 | 22.26 | 21.80 | 22.22 | 744,800 | -0.03(-0.12%) |
Oct 11, 2010 | 22.31 | 22.46 | 22.22 | 22.25 | 948,138 | +0.04(+0.19%) |
Oct 08, 2010 | 22.21 | 22.23 | 21.96 | 22.21 | 1,502,951 | +0.03(+0.16%) |
Oct 07, 2010 | 22.43 | 22.49 | 22.10 | 22.17 | 504 | -0.12(-0.53%) |
Oct 06, 2010 | 22.36 | 22.43 | 22.17 | 22.29 | 946,605 | +0.32(+1.48%) |
Oct 05, 2010 | 21.71 | 22.05 | 21.61 | 21.96 | 10,217 | +0.62(+2.88%) |
Oct 04, 2010 | 21.52 | 21.64 | 21.24 | 21.35 | 895,316 | -0.45(-2.06%) |
Oct 01, 2010 | 21.80 | 22.10 | 21.69 | 21.80 | 1,731,092 | +0.14(+0.64%) |
Sep 30, 2010 | 21.77 | 22.07 | 21.53 | 21.66 | 550 | -0.03(-0.13%) |
Sep 29, 2010 | 21.81 | 21.92 | 21.61 | 21.69 | 4,223 | -0.04(-0.19%) |
Sep 28, 2010 | 21.45 | 21.77 | 21.11 | 21.73 | 7,536 | +0.48(+2.28%) |
Sep 27, 2010 | 21.56 | 21.56 | 21.24 | 21.24 | 698,125 | -0.44(-2.04%) |
Sep 24, 2010 | 21.26 | 21.71 | 21.24 | 21.69 | 1,413,475 | +1.28(+6.27%) |
Sep 23, 2010 | 20.52 | 20.70 | 20.35 | 20.41 | 10,878 | -0.84(-3.97%) |
Sep 22, 2010 | 21.45 | 21.56 | 21.11 | 21.25 | 979,923 | -0.10(-0.45%) |
Sep 21, 2010 | 21.56 | 21.58 | 21.20 | 21.35 | 35,899 | +0.19(+0.88%) |
Sep 20, 2010 | 20.98 | 21.19 | 20.88 | 21.16 | 3,071,487 | +0.42(+2.03%) |
Sep 17, 2010 | 20.74 | 20.94 | 20.61 | 20.74 | 6,992,288 | +0.08(+0.40%) |
Sep 15, 2010 | 20.74 | 20.77 | 20.60 | 20.66 | 4,863,416 | -0.11(-0.53%) |
Sep 14, 2010 | 20.88 | 20.90 | 20.70 | 20.77 | 80,518 | -0.61(-2.85%) |
Sep 13, 2010 | 21.42 | 21.52 | 21.31 | 21.38 | 831,022 | +0.46(+2.22%) |
Sep 10, 2010 | 20.70 | 20.95 | 20.63 | 20.91 | 1,147,578 | +0.16(+0.77%) |
Sep 09, 2010 | 21.00 | 21.06 | 20.67 | 20.75 | 3,691 | +0.17(+0.81%) |
Sep 08, 2010 | 20.50 | 20.76 | 20.49 | 20.59 | 6,624 | +0.01(+0.03%) |
Sep 07, 2010 | 20.59 | 20.69 | 20.50 | 20.58 | 3,338 | -0.56(-2.65%) |
Sep 03, 2010 | 21.20 | 21.33 | 20.93 | 21.14 | 904,471 | +0.44(+2.10%) |
Sep 02, 2010 | 20.73 | 20.84 | 20.56 | 20.70 | 33,441 | +0.17(+0.84%) |
Sep 01, 2010 | 20.39 | 20.68 | 20.26 | 20.53 | 1,528,191 | +1.24(+6.43%) |
Aug 31, 2010 | 19.26 | 19.46 | 19.07 | 19.29 | 5,758 | +0.30(+1.59%) |
Aug 30, 2010 | 19.16 | 19.29 | 18.98 | 18.99 | 1,030,039 | -0.57(-2.90%) |
Aug 27, 2010 | 19.18 | 19.57 | 18.86 | 19.56 | 1,640,696 | +0.42(+2.20%) |
Aug 26, 2010 | 19.30 | 19.47 | 19.05 | 19.13 | 3,294 | -0.17(-0.90%) |
Aug 25, 2010 | 18.98 | 19.34 | 18.83 | 19.31 | 7,124 | +0.75(+4.02%) |
Aug 24, 2010 | 18.49 | 18.74 | 18.34 | 18.56 | 12,080 | -0.37(-1.97%) |
Aug 23, 2010 | 19.09 | 19.31 | 18.91 | 18.93 | 2,845,309 | -0.37(-1.93%) |
Aug 20, 2010 | 19.47 | 19.47 | 19.18 | 19.31 | 3,789,470 | -0.72(-3.59%) |
Aug 19, 2010 | 20.53 | 20.63 | 19.94 | 20.03 | 125,914 | -0.56(-2.72%) |
Aug 18, 2010 | 20.70 | 20.76 | 20.45 | 20.59 | 10,898 | +0.02(+0.10%) |
Aug 17, 2010 | 20.70 | 20.76 | 20.55 | 20.57 | 10,394 | +0.55(+2.76%) |
Aug 16, 2010 | 19.94 | 20.19 | 19.87 | 20.01 | 1,235,980 | +0.22(+1.12%) |
Aug 13, 2010 | 19.79 | 20.19 | 19.79 | 19.79 | 1,655,395 | -0.55(-2.72%) |
Aug 12, 2010 | 20.19 | 20.52 | 20.17 | 20.35 | 1,908,826 | +0.30(+1.52%) |
Aug 11, 2010 | 20.54 | 20.55 | 20.02 | 20.04 | 2,198,656 | -1.71(-7.88%) |
Aug 10, 2010 | 21.47 | 21.84 | 21.31 | 21.76 | 13,522 | -0.17(-0.76%) |
Aug 09, 2010 | 21.98 | 22.03 | 21.87 | 21.92 | 708,577 | +0.36(+1.67%) |
Aug 06, 2010 | 21.56 | 21.62 | 21.26 | 21.56 | 1,045,964 | -0.21(-0.98%) |
Aug 05, 2010 | 21.74 | 21.82 | 21.64 | 21.78 | 722,548 | +0.00(+0.00%) |
Aug 04, 2010 | 21.82 | 22.03 | 21.67 | 21.78 | 5,954 | -0.17(-0.76%) |
Aug 03, 2010 | 22.01 | 22.12 | 21.87 | 21.94 | 6,874 | -0.32(-1.43%) |