Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.18 | 23.18 | 23.01 | 23.14 | 37,524 | -0.10(-0.43%) |
Oct 28, 2010 | 23.58 | 23.58 | 23.18 | 23.24 | 24,392 | -0.23(-0.99%) |
Oct 27, 2010 | 23.41 | 23.53 | 23.29 | 23.48 | 37,150 | -0.02(-0.10%) |
Oct 25, 2010 | 23.55 | 23.74 | 23.48 | 23.50 | 187,392 | +0.02(+0.10%) |
Oct 22, 2010 | 23.50 | 23.54 | 23.42 | 23.48 | 26,401 | -0.06(-0.25%) |
Oct 21, 2010 | 23.58 | 23.73 | 23.38 | 23.54 | 26,178 | +0.06(+0.25%) |
Oct 20, 2010 | 23.21 | 23.49 | 23.21 | 23.48 | 7,083 | +0.35(+1.52%) |
Oct 19, 2010 | 23.16 | 23.49 | 23.06 | 23.13 | 21,716 | -0.37(-1.58%) |
Oct 18, 2010 | 23.31 | 23.50 | 23.31 | 23.50 | 26,603 | +0.31(+1.34%) |
Oct 15, 2010 | 23.48 | 23.48 | 23.10 | 23.19 | 10,575 | -0.10(-0.41%) |
Oct 14, 2010 | 23.27 | 23.55 | 23.13 | 23.29 | 20,774 | -0.06(-0.25%) |
Oct 13, 2010 | 23.20 | 23.51 | 23.17 | 23.34 | 13,011 | +0.25(+1.09%) |
Oct 12, 2010 | 22.97 | 23.12 | 22.84 | 23.09 | 11,954 | +0.10(+0.45%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.94 | 22.99 | 22,569 | -0.03(-0.13%) |
Oct 08, 2010 | 23.02 | 23.06 | 22.81 | 23.02 | 23,193 | +0.17(+0.76%) |
Oct 07, 2010 | 23.00 | 23.03 | 22.78 | 22.85 | 114,556 | -0.06(-0.28%) |
Oct 06, 2010 | 22.90 | 22.95 | 22.83 | 22.91 | 15,513 | -0.05(-0.22%) |
Oct 05, 2010 | 22.65 | 22.96 | 22.46 | 22.96 | 16,097 | +0.53(+2.35%) |
Oct 04, 2010 | 22.46 | 22.64 | 22.35 | 22.43 | 13,728 | -0.15(-0.66%) |
Oct 01, 2010 | 22.58 | 22.79 | 22.47 | 22.58 | 7,408 | -0.10(-0.44%) |
Sep 30, 2010 | 22.90 | 22.90 | 22.66 | 22.68 | 9,798 | +0.01(+0.06%) |
Sep 29, 2010 | 22.72 | 22.80 | 22.61 | 22.67 | 23,786 | -0.19(-0.83%) |
Sep 28, 2010 | 22.43 | 22.86 | 22.43 | 22.86 | 29,599 | +0.19(+0.85%) |
Sep 27, 2010 | 22.73 | 22.73 | 22.61 | 22.66 | 29,849 | -0.05(-0.22%) |
Sep 24, 2010 | 22.40 | 22.72 | 22.40 | 22.71 | 38,914 | +0.53(+2.37%) |
Sep 23, 2010 | 22.45 | 22.52 | 22.19 | 22.19 | 26,939 | -0.44(-1.94%) |
Sep 22, 2010 | 22.92 | 22.97 | 22.56 | 22.63 | 21,097 | -0.38(-1.66%) |
Sep 21, 2010 | 23.06 | 23.17 | 22.93 | 23.01 | 68,436 | -0.06(-0.27%) |
Sep 20, 2010 | 22.70 | 23.11 | 22.65 | 23.07 | 51,542 | +0.42(+1.84%) |
Sep 17, 2010 | 22.65 | 22.78 | 22.61 | 22.65 | 14,312 | -0.01(-0.06%) |
Sep 15, 2010 | 22.37 | 22.67 | 22.37 | 22.67 | 20,698 | +0.09(+0.41%) |
Sep 14, 2010 | 22.48 | 22.62 | 22.41 | 22.58 | 25,841 | +0.06(+0.25%) |
Sep 13, 2010 | 22.33 | 22.59 | 22.33 | 22.52 | 32,081 | +0.33(+1.48%) |
Sep 10, 2010 | 22.21 | 22.23 | 22.07 | 22.19 | 8,354 | -0.01(-0.03%) |
Sep 09, 2010 | 22.23 | 22.30 | 22.06 | 22.20 | 14,893 | +0.22(+0.99%) |
Sep 08, 2010 | 22.09 | 22.15 | 21.94 | 21.98 | 28,587 | +0.17(+0.78%) |
Sep 07, 2010 | 22.09 | 22.09 | 21.79 | 21.81 | 13,379 | -0.53(-2.35%) |
Sep 03, 2010 | 22.05 | 22.34 | 22.04 | 22.34 | 25,638 | +0.60(+2.77%) |
Sep 02, 2010 | 21.75 | 21.77 | 21.62 | 21.73 | 30,766 | +0.05(+0.25%) |
Sep 01, 2010 | 21.15 | 21.70 | 21.15 | 21.68 | 24,031 | +0.80(+3.81%) |
Aug 31, 2010 | 20.68 | 21.02 | 20.55 | 20.88 | 23,986 | +0.05(+0.24%) |
Aug 30, 2010 | 21.10 | 21.10 | 20.83 | 20.83 | 33,738 | -0.37(-1.73%) |
Aug 27, 2010 | 21.20 | 21.20 | 20.50 | 21.20 | 10,414 | +0.60(+2.92%) |
Aug 26, 2010 | 20.82 | 20.82 | 20.50 | 20.60 | 65,087 | -0.12(-0.56%) |
Aug 25, 2010 | 20.40 | 20.78 | 20.19 | 20.71 | 22,687 | +0.16(+0.78%) |
Aug 24, 2010 | 20.69 | 20.76 | 20.45 | 20.55 | 22,968 | -0.37(-1.77%) |
Aug 23, 2010 | 20.98 | 21.06 | 20.85 | 20.92 | 27,865 | -0.03(-0.14%) |
Aug 20, 2010 | 20.92 | 20.99 | 20.87 | 20.95 | 9,394 | -0.09(-0.40%) |
Aug 19, 2010 | 21.42 | 21.42 | 21.03 | 21.04 | 14,785 | -0.57(-2.64%) |
Aug 18, 2010 | 21.39 | 21.62 | 21.39 | 21.61 | 5,322 | +0.09(+0.43%) |
Aug 17, 2010 | 21.47 | 21.61 | 21.45 | 21.52 | 7,311 | +0.40(+1.90%) |
Aug 16, 2010 | 21.20 | 21.29 | 21.09 | 21.12 | 8,549 | -0.25(-1.19%) |
Aug 13, 2010 | 21.37 | 21.53 | 21.37 | 21.37 | 17,936 | -0.06(-0.26%) |
Aug 12, 2010 | 21.39 | 21.48 | 21.08 | 21.43 | 11,941 | -0.14(-0.64%) |
Aug 11, 2010 | 21.86 | 21.86 | 21.56 | 21.56 | 10,811 | -0.76(-3.42%) |
Aug 10, 2010 | 22.24 | 22.33 | 22.14 | 22.33 | 5,483 | -0.17(-0.76%) |
Aug 09, 2010 | 22.26 | 22.50 | 22.26 | 22.50 | 11,160 | +0.30(+1.36%) |
Aug 06, 2010 | 22.20 | 22.21 | 21.91 | 22.20 | 16,325 | -0.05(-0.21%) |
Aug 05, 2010 | 22.10 | 22.29 | 21.96 | 22.24 | 12,182 | +0.14(+0.62%) |
Aug 04, 2010 | 22.17 | 22.24 | 22.11 | 22.11 | 15,727 | -0.05(-0.23%) |
Aug 03, 2010 | 22.48 | 22.48 | 22.16 | 22.16 | 19,021 | -0.35(-1.54%) |