Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.01 | 21.11 | 20.95 | 21.02 | 2,468,513 | +0.01(+0.07%) |
Oct 28, 2010 | 21.07 | 21.07 | 20.78 | 21.00 | 3,217,925 | +0.23(+1.09%) |
Oct 27, 2010 | 20.84 | 20.90 | 20.59 | 20.78 | 3,615,050 | -0.55(-2.59%) |
Oct 25, 2010 | 21.53 | 21.61 | 21.31 | 21.33 | 2,579,973 | +0.11(+0.53%) |
Oct 22, 2010 | 21.22 | 21.29 | 21.12 | 21.22 | 2,649,585 | -0.04(-0.20%) |
Oct 21, 2010 | 21.29 | 21.46 | 21.17 | 21.26 | 5,082,516 | +0.44(+2.11%) |
Oct 20, 2010 | 20.70 | 20.95 | 20.68 | 20.82 | 3,063,364 | +0.35(+1.69%) |
Oct 19, 2010 | 20.50 | 20.68 | 20.42 | 20.47 | 5,644,043 | -0.68(-3.21%) |
Oct 18, 2010 | 21.05 | 21.17 | 21.00 | 21.15 | 1,991,028 | -0.13(-0.63%) |
Oct 15, 2010 | 21.45 | 21.47 | 21.18 | 21.29 | 2,639,248 | -0.07(-0.33%) |
Oct 14, 2010 | 21.39 | 21.48 | 21.24 | 21.36 | 3,129,607 | +0.12(+0.57%) |
Oct 13, 2010 | 21.17 | 21.29 | 21.13 | 21.24 | 4,532,223 | +0.27(+1.28%) |
Oct 12, 2010 | 20.65 | 21.00 | 20.52 | 20.97 | 4,691,441 | -0.05(-0.24%) |
Oct 11, 2010 | 20.97 | 21.06 | 20.90 | 21.02 | 3,875,950 | -0.22(-1.03%) |
Oct 08, 2010 | 21.24 | 21.26 | 21.07 | 21.24 | 2,619,790 | -0.16(-0.73%) |
Oct 07, 2010 | 21.59 | 21.60 | 21.31 | 21.39 | 2,119,488 | -0.06(-0.26%) |
Oct 06, 2010 | 21.39 | 21.51 | 21.32 | 21.45 | 2,366,033 | +0.08(+0.40%) |
Oct 05, 2010 | 21.22 | 21.46 | 21.17 | 21.36 | 2,806,126 | +0.38(+1.82%) |
Oct 04, 2010 | 21.05 | 21.15 | 20.88 | 20.98 | 2,895,395 | -0.19(-0.90%) |
Oct 01, 2010 | 21.17 | 21.24 | 20.93 | 21.17 | 3,998,472 | +0.02(+0.10%) |
Sep 30, 2010 | 21.34 | 21.43 | 21.02 | 21.15 | 3,406,535 | -0.06(-0.27%) |
Sep 29, 2010 | 21.34 | 21.35 | 21.13 | 21.21 | 2,913,340 | -0.13(-0.63%) |
Sep 28, 2010 | 21.19 | 21.35 | 20.92 | 21.34 | 5,737,989 | +0.31(+1.48%) |
Sep 27, 2010 | 21.23 | 21.23 | 20.92 | 21.03 | 5,279,683 | +0.24(+1.16%) |
Sep 24, 2010 | 20.83 | 20.90 | 20.73 | 20.79 | 3,859,109 | +0.37(+1.80%) |
Sep 23, 2010 | 20.51 | 20.60 | 20.39 | 20.42 | 3,805,062 | -0.08(-0.41%) |
Sep 22, 2010 | 20.63 | 20.77 | 20.50 | 20.51 | 3,961,127 | +0.11(+0.56%) |
Sep 21, 2010 | 20.42 | 20.54 | 20.21 | 20.39 | 3,382,805 | +0.11(+0.52%) |
Sep 20, 2010 | 20.06 | 20.34 | 20.02 | 20.29 | 2,698,784 | +0.53(+2.69%) |
Sep 17, 2010 | 19.76 | 20.05 | 19.73 | 19.76 | 2,262,105 | -0.18(-0.92%) |
Sep 15, 2010 | 19.80 | 19.97 | 19.76 | 19.94 | 2,416,615 | +0.01(+0.07%) |
Sep 14, 2010 | 19.73 | 20.02 | 19.69 | 19.93 | 2,940,305 | +0.26(+1.33%) |
Sep 13, 2010 | 19.72 | 19.76 | 19.57 | 19.66 | 1,756,659 | +0.04(+0.22%) |
Sep 10, 2010 | 19.57 | 19.69 | 19.52 | 19.62 | 2,712,629 | +0.04(+0.22%) |
Sep 09, 2010 | 19.65 | 19.65 | 19.47 | 19.58 | 2,070,003 | +0.15(+0.77%) |
Sep 08, 2010 | 19.35 | 19.58 | 19.33 | 19.43 | 2,596,069 | +0.31(+1.63%) |
Sep 07, 2010 | 19.23 | 19.30 | 19.09 | 19.12 | 4,476,618 | -0.44(-2.24%) |
Sep 03, 2010 | 19.52 | 19.61 | 19.34 | 19.56 | 2,421,269 | +0.11(+0.55%) |
Sep 02, 2010 | 19.37 | 19.45 | 19.34 | 19.45 | 172 | +0.00(+0.00%) |
Sep 01, 2010 | 19.34 | 19.57 | 19.33 | 19.45 | 3,521,390 | +0.49(+2.58%) |
Aug 31, 2010 | 18.96 | 19.10 | 18.82 | 18.96 | 5,368 | +0.07(+0.37%) |
Aug 30, 2010 | 18.90 | 19.09 | 18.87 | 18.89 | 3,161,094 | -0.40(-2.09%) |
Aug 27, 2010 | 19.30 | 19.30 | 18.94 | 19.30 | 3,651,162 | +0.12(+0.63%) |
Aug 26, 2010 | 19.14 | 19.26 | 19.06 | 19.18 | 1,412 | +0.22(+1.16%) |
Aug 25, 2010 | 18.60 | 19.00 | 18.59 | 18.96 | 6,912,220 | +0.16(+0.83%) |
Aug 24, 2010 | 18.61 | 18.88 | 18.56 | 18.80 | 4,287,035 | -0.08(-0.41%) |
Aug 23, 2010 | 18.83 | 19.01 | 18.80 | 18.88 | 3,648,809 | -0.11(-0.60%) |
Aug 20, 2010 | 18.94 | 19.05 | 18.82 | 18.99 | 4,666,608 | -0.18(-0.96%) |
Aug 19, 2010 | 19.44 | 19.47 | 19.06 | 19.18 | 3,334,064 | -0.36(-1.85%) |
Aug 18, 2010 | 19.64 | 19.64 | 19.45 | 19.54 | 2,208,182 | +0.17(+0.88%) |
Aug 17, 2010 | 19.32 | 19.47 | 19.16 | 19.37 | 3,174,642 | +0.15(+0.77%) |
Aug 16, 2010 | 19.08 | 19.25 | 19.01 | 19.22 | 3,530,949 | +0.09(+0.48%) |
Aug 13, 2010 | 19.13 | 19.30 | 19.10 | 19.13 | 4,053,306 | -0.24(-1.24%) |
Aug 12, 2010 | 19.33 | 19.47 | 19.30 | 19.37 | 3,993,569 | +0.04(+0.22%) |
Aug 11, 2010 | 19.38 | 19.47 | 19.23 | 19.33 | 5,794,165 | -0.59(-2.97%) |
Aug 10, 2010 | 19.62 | 20.04 | 19.56 | 19.92 | 4,354,915 | +0.09(+0.46%) |
Aug 09, 2010 | 19.74 | 19.86 | 19.69 | 19.83 | 2,280,928 | +0.04(+0.18%) |
Aug 06, 2010 | 19.79 | 19.83 | 19.49 | 19.79 | 4,698,318 | -0.30(-1.50%) |
Aug 05, 2010 | 20.10 | 20.15 | 19.85 | 20.09 | 5,595,039 | -1.07(-5.07%) |
Aug 04, 2010 | 21.04 | 21.20 | 20.95 | 21.16 | 5,044,195 | +0.30(+1.45%) |
Aug 03, 2010 | 20.73 | 20.91 | 20.65 | 20.86 | 3,276,875 | -0.08(-0.40%) |