Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.54 | 23.74 | 23.50 | 23.63 | 266,338 | +0.05(+0.23%) |
Oct 28, 2010 | 23.71 | 23.87 | 23.32 | 23.58 | 185,870 | +0.06(+0.27%) |
Oct 27, 2010 | 23.71 | 23.80 | 23.08 | 23.51 | 266,661 | -0.52(-2.16%) |
Oct 25, 2010 | 23.73 | 24.10 | 23.64 | 24.03 | 208,771 | +0.41(+1.75%) |
Oct 22, 2010 | 23.73 | 23.80 | 23.43 | 23.62 | 189,147 | -0.08(-0.34%) |
Oct 21, 2010 | 23.30 | 23.71 | 23.12 | 23.70 | 406,788 | +0.46(+1.97%) |
Oct 20, 2010 | 22.93 | 23.48 | 22.82 | 23.25 | 395,194 | +0.47(+2.05%) |
Oct 19, 2010 | 23.31 | 23.32 | 22.60 | 22.78 | 695,053 | -0.82(-3.49%) |
Oct 18, 2010 | 23.86 | 23.86 | 23.51 | 23.60 | 252,108 | -0.22(-0.90%) |
Oct 15, 2010 | 23.82 | 24.03 | 23.25 | 23.82 | 410,631 | +0.32(+1.37%) |
Oct 14, 2010 | 23.69 | 23.69 | 23.31 | 23.50 | 202,927 | -0.16(-0.68%) |
Oct 13, 2010 | 23.38 | 23.85 | 23.27 | 23.66 | 445,705 | +0.42(+1.81%) |
Oct 12, 2010 | 23.15 | 23.31 | 22.72 | 23.24 | 122,381 | +0.09(+0.39%) |
Oct 11, 2010 | 23.34 | 23.47 | 23.15 | 23.15 | 208,305 | -0.26(-1.11%) |
Oct 08, 2010 | 23.41 | 23.53 | 22.86 | 23.41 | 243,563 | +0.29(+1.24%) |
Oct 07, 2010 | 23.27 | 23.28 | 22.90 | 23.12 | 1,065 | +0.02(+0.08%) |
Oct 06, 2010 | 23.08 | 23.21 | 22.86 | 23.10 | 281,241 | -0.04(-0.19%) |
Oct 05, 2010 | 22.30 | 23.16 | 22.13 | 23.15 | 332,787 | +1.15(+5.22%) |
Oct 04, 2010 | 22.47 | 22.68 | 21.91 | 22.00 | 163,343 | -0.48(-2.15%) |
Oct 01, 2010 | 22.48 | 22.68 | 22.15 | 22.48 | 174,224 | +0.10(+0.43%) |
Sep 30, 2010 | 22.38 | 22.56 | 21.93 | 22.39 | 354,854 | -0.06(-0.27%) |
Sep 29, 2010 | 22.37 | 22.53 | 22.20 | 22.45 | 509,880 | +0.11(+0.48%) |
Sep 28, 2010 | 22.29 | 22.46 | 21.91 | 22.34 | 503 | +0.13(+0.56%) |
Sep 27, 2010 | 22.50 | 22.58 | 21.96 | 22.21 | 202,346 | -0.28(-1.24%) |
Sep 24, 2010 | 21.56 | 22.49 | 21.49 | 22.49 | 370,578 | +1.22(+5.73%) |
Sep 23, 2010 | 21.85 | 21.96 | 21.19 | 21.27 | 2,082 | -0.81(-3.65%) |
Sep 22, 2010 | 22.50 | 22.69 | 21.77 | 22.08 | 331,310 | -0.56(-2.49%) |
Sep 21, 2010 | 22.66 | 22.86 | 22.56 | 22.64 | 221,087 | -0.05(-0.24%) |
Sep 20, 2010 | 22.26 | 22.76 | 22.00 | 22.70 | 349,588 | +0.54(+2.43%) |
Sep 17, 2010 | 22.16 | 22.27 | 21.27 | 22.16 | 542,564 | +0.64(+2.96%) |
Sep 15, 2010 | 21.48 | 21.59 | 21.20 | 21.52 | 194,779 | -0.09(-0.42%) |
Sep 14, 2010 | 21.89 | 21.89 | 21.56 | 21.61 | 212,294 | -0.30(-1.39%) |
Sep 13, 2010 | 21.43 | 22.02 | 21.34 | 21.92 | 290,440 | +0.70(+3.30%) |
Sep 10, 2010 | 21.00 | 21.42 | 21.00 | 21.22 | 212,159 | +0.32(+1.54%) |
Sep 09, 2010 | 21.26 | 21.27 | 20.67 | 20.90 | 282,055 | -0.09(-0.43%) |
Sep 08, 2010 | 20.91 | 21.24 | 20.86 | 20.99 | 340,567 | +0.09(+0.43%) |
Sep 07, 2010 | 21.19 | 21.39 | 20.80 | 20.90 | 1,695 | -0.45(-2.10%) |
Sep 03, 2010 | 21.05 | 21.40 | 21.03 | 21.34 | 240,861 | +0.55(+2.63%) |
Sep 02, 2010 | 20.47 | 20.84 | 20.30 | 20.80 | 1,112 | +0.31(+1.53%) |
Sep 01, 2010 | 20.15 | 20.57 | 19.81 | 20.48 | 547,654 | +0.67(+3.39%) |
Aug 31, 2010 | 19.79 | 20.02 | 19.68 | 19.81 | 6,692 | +0.02(+0.09%) |
Aug 30, 2010 | 20.29 | 20.30 | 19.68 | 19.79 | 528,009 | -0.53(-2.60%) |
Aug 27, 2010 | 19.82 | 20.35 | 19.72 | 20.32 | 296,735 | +0.50(+2.53%) |
Aug 26, 2010 | 19.92 | 20.01 | 19.62 | 19.82 | 1,187 | -0.08(-0.41%) |
Aug 25, 2010 | 19.52 | 19.95 | 19.32 | 19.90 | 1,176 | +0.27(+1.37%) |
Aug 24, 2010 | 19.86 | 20.09 | 19.44 | 19.63 | 4,778 | -0.62(-3.05%) |
Aug 23, 2010 | 20.54 | 20.88 | 20.13 | 20.25 | 418,183 | -0.36(-1.74%) |
Aug 20, 2010 | 21.05 | 21.05 | 20.48 | 20.61 | 313,335 | -0.46(-2.17%) |
Aug 19, 2010 | 21.27 | 21.41 | 21.03 | 21.07 | 1,778 | -0.23(-1.09%) |
Aug 18, 2010 | 21.06 | 21.45 | 20.82 | 21.30 | 18,488 | +0.27(+1.28%) |
Aug 17, 2010 | 20.51 | 21.13 | 20.49 | 21.03 | 2,836 | +0.78(+3.85%) |
Aug 16, 2010 | 19.87 | 20.27 | 19.65 | 20.25 | 542,373 | +0.33(+1.67%) |
Aug 13, 2010 | 19.92 | 20.05 | 19.74 | 19.92 | 567,665 | -0.27(-1.33%) |
Aug 12, 2010 | 20.61 | 20.61 | 19.66 | 20.19 | 1,388,920 | -1.12(-5.26%) |
Aug 11, 2010 | 21.59 | 21.67 | 21.25 | 21.31 | 6,096 | -0.74(-3.33%) |
Aug 10, 2010 | 21.88 | 22.25 | 21.65 | 22.04 | 2,196 | -0.04(-0.16%) |
Aug 09, 2010 | 21.83 | 22.10 | 21.64 | 22.08 | 214,582 | +0.39(+1.78%) |
Aug 06, 2010 | 21.69 | 21.84 | 21.17 | 21.69 | 190,951 | -0.22(-0.98%) |
Aug 05, 2010 | 21.84 | 22.20 | 21.77 | 21.91 | 137,275 | -0.06(-0.29%) |
Aug 04, 2010 | 22.10 | 22.30 | 21.63 | 21.97 | 264,362 | -0.06(-0.28%) |
Aug 03, 2010 | 22.06 | 22.24 | 21.50 | 22.04 | 314,080 | -0.06(-0.28%) |