Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.26 | 23.49 | 23.11 | 23.34 | 74,811 | +0.02(+0.07%) |
Oct 28, 2010 | 23.65 | 23.65 | 23.16 | 23.32 | 82,454 | -0.10(-0.41%) |
Oct 27, 2010 | 23.51 | 23.68 | 23.17 | 23.42 | 103,568 | -0.08(-0.33%) |
Oct 25, 2010 | 23.63 | 23.88 | 23.36 | 23.49 | 123,254 | +0.03(+0.15%) |
Oct 22, 2010 | 23.29 | 23.70 | 23.21 | 23.46 | 185,970 | +0.16(+0.67%) |
Oct 21, 2010 | 22.40 | 23.86 | 22.23 | 23.30 | 474,208 | +1.08(+4.84%) |
Oct 20, 2010 | 22.04 | 22.38 | 21.75 | 22.23 | 125,365 | +0.37(+1.71%) |
Oct 19, 2010 | 21.65 | 22.73 | 21.58 | 21.85 | 179,171 | -0.16(-0.75%) |
Oct 18, 2010 | 21.77 | 22.11 | 21.60 | 22.02 | 119,711 | +0.30(+1.36%) |
Oct 15, 2010 | 21.97 | 21.97 | 21.38 | 21.72 | 510,704 | +0.02(+0.08%) |
Oct 14, 2010 | 21.65 | 21.78 | 21.48 | 21.71 | 195,585 | +0.05(+0.24%) |
Oct 13, 2010 | 21.66 | 21.83 | 21.53 | 21.65 | 387,905 | +0.07(+0.32%) |
Oct 12, 2010 | 21.63 | 21.72 | 21.40 | 21.58 | 96,391 | -0.10(-0.48%) |
Oct 11, 2010 | 21.88 | 21.97 | 21.69 | 21.69 | 91,268 | -0.27(-1.22%) |
Oct 08, 2010 | 22.02 | 22.09 | 21.84 | 21.96 | 140,201 | +0.01(+0.03%) |
Oct 07, 2010 | 22.36 | 22.36 | 21.95 | 21.95 | 123,748 | -0.27(-1.21%) |
Oct 06, 2010 | 22.24 | 22.43 | 22.20 | 22.22 | 112,834 | -0.13(-0.58%) |
Oct 05, 2010 | 22.05 | 22.40 | 21.86 | 22.35 | 183,148 | +0.43(+1.98%) |
Oct 04, 2010 | 22.14 | 22.25 | 21.63 | 21.91 | 180,021 | -0.28(-1.25%) |
Oct 01, 2010 | 22.81 | 22.81 | 22.11 | 22.19 | 119,445 | -0.38(-1.69%) |
Sep 30, 2010 | 23.03 | 23.03 | 22.44 | 22.57 | 111,778 | -0.23(-0.99%) |
Sep 29, 2010 | 22.66 | 22.94 | 22.55 | 22.80 | 102,673 | +0.00(+0.00%) |
Sep 28, 2010 | 22.56 | 22.88 | 22.32 | 22.80 | 183,219 | +0.24(+1.08%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.37 | 22.56 | 82,200 | -0.15(-0.65%) |
Sep 24, 2010 | 22.37 | 22.70 | 22.26 | 22.70 | 132,475 | +0.69(+3.16%) |
Sep 23, 2010 | 22.68 | 22.82 | 21.95 | 22.01 | 201,817 | -0.85(-3.72%) |
Sep 22, 2010 | 23.08 | 23.36 | 22.76 | 22.86 | 190,531 | -0.38(-1.64%) |
Sep 21, 2010 | 23.28 | 23.55 | 23.20 | 23.24 | 424,558 | +0.01(+0.04%) |
Sep 20, 2010 | 23.08 | 23.66 | 22.93 | 23.23 | 200,309 | +0.16(+0.72%) |
Sep 17, 2010 | 23.03 | 23.29 | 22.41 | 23.07 | 390,441 | +0.11(+0.49%) |
Sep 15, 2010 | 22.83 | 23.08 | 22.66 | 22.96 | 65,072 | +0.09(+0.38%) |
Sep 14, 2010 | 23.04 | 23.09 | 22.76 | 22.87 | 104,516 | -0.17(-0.74%) |
Sep 13, 2010 | 22.70 | 23.25 | 22.43 | 23.04 | 265,552 | +0.61(+2.74%) |
Sep 10, 2010 | 22.25 | 22.55 | 22.22 | 22.43 | 129,071 | +0.19(+0.86%) |
Sep 09, 2010 | 22.32 | 22.46 | 22.12 | 22.24 | 120,190 | +0.14(+0.63%) |
Sep 08, 2010 | 21.74 | 22.23 | 21.74 | 22.10 | 65,895 | +0.38(+1.76%) |
Sep 07, 2010 | 22.13 | 22.29 | 21.59 | 21.71 | 117,709 | -0.45(-2.04%) |
Sep 03, 2010 | 22.03 | 22.28 | 21.91 | 22.17 | 83,026 | +0.37(+1.71%) |
Sep 02, 2010 | 21.47 | 21.91 | 21.22 | 21.79 | 146,771 | +0.23(+1.05%) |
Sep 01, 2010 | 21.05 | 21.58 | 20.66 | 21.57 | 267,400 | +0.94(+4.55%) |
Aug 31, 2010 | 21.31 | 21.44 | 20.47 | 20.63 | 203,691 | -0.76(-3.57%) |
Aug 30, 2010 | 21.95 | 22.30 | 21.38 | 21.39 | 90,159 | -0.72(-3.26%) |
Aug 27, 2010 | 21.81 | 22.14 | 21.27 | 22.11 | 156,542 | +0.62(+2.87%) |
Aug 26, 2010 | 21.64 | 21.94 | 20.52 | 21.50 | 87,786 | -0.12(-0.56%) |
Aug 25, 2010 | 21.34 | 21.67 | 20.88 | 21.62 | 125,518 | +0.10(+0.44%) |
Aug 24, 2010 | 21.71 | 21.73 | 21.07 | 21.52 | 148,966 | -0.42(-1.90%) |
Aug 23, 2010 | 22.62 | 22.83 | 19.44 | 21.94 | 83,098 | -0.54(-2.39%) |
Aug 20, 2010 | 22.47 | 22.57 | 21.98 | 22.48 | 90,094 | -0.13(-0.57%) |
Aug 19, 2010 | 23.29 | 23.41 | 22.33 | 22.61 | 113,064 | -0.84(-3.58%) |
Aug 18, 2010 | 23.65 | 23.79 | 23.20 | 23.45 | 59,571 | -0.27(-1.13%) |
Aug 17, 2010 | 23.04 | 24.18 | 22.99 | 23.72 | 158,559 | +0.87(+3.79%) |
Aug 16, 2010 | 22.63 | 22.95 | 22.56 | 22.85 | 211,501 | +0.12(+0.53%) |
Aug 13, 2010 | 23.53 | 23.53 | 22.72 | 22.73 | 169,910 | -0.65(-2.78%) |
Aug 12, 2010 | 23.19 | 23.41 | 22.77 | 23.38 | 110,552 | -0.02(-0.07%) |
Aug 11, 2010 | 23.47 | 23.57 | 23.34 | 23.40 | 215,773 | -0.61(-2.56%) |
Aug 10, 2010 | 24.22 | 24.29 | 23.78 | 24.01 | 160,691 | -0.57(-2.32%) |
Aug 09, 2010 | 24.61 | 24.65 | 24.31 | 24.58 | 110,279 | +0.19(+0.78%) |
Aug 06, 2010 | 24.58 | 24.87 | 23.93 | 24.39 | 156,272 | -0.56(-2.26%) |
Aug 05, 2010 | 24.94 | 25.20 | 24.74 | 24.95 | 125,151 | -0.22(-0.86%) |
Aug 04, 2010 | 24.83 | 25.27 | 24.83 | 25.17 | 81,747 | +0.41(+1.64%) |
Aug 03, 2010 | 24.93 | 25.21 | 24.56 | 24.76 | 93,026 | -0.29(-1.17%) |