Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.63 | 23.83 | 23.48 | 23.77 | 2,491,446 | +0.13(+0.55%) |
Oct 28, 2010 | 23.78 | 23.80 | 23.50 | 23.64 | 2,351,072 | +0.05(+0.21%) |
Oct 27, 2010 | 23.58 | 23.76 | 23.39 | 23.59 | 3,248,817 | -0.15(-0.63%) |
Oct 25, 2010 | 23.94 | 24.00 | 23.71 | 23.74 | 2,739,003 | -0.04(-0.17%) |
Oct 22, 2010 | 23.61 | 23.79 | 23.57 | 23.78 | 2,359,946 | +0.25(+1.06%) |
Oct 21, 2010 | 23.51 | 23.83 | 23.36 | 23.53 | 2,371,529 | +0.07(+0.30%) |
Oct 20, 2010 | 23.36 | 23.67 | 23.36 | 23.46 | 2,833,412 | +0.12(+0.51%) |
Oct 19, 2010 | 23.46 | 23.70 | 23.19 | 23.34 | 3,166,723 | -0.48(-2.02%) |
Oct 18, 2010 | 23.65 | 23.86 | 23.47 | 23.82 | 4,859,120 | +0.22(+0.93%) |
Oct 15, 2010 | 23.74 | 23.78 | 23.42 | 23.60 | 2,627,975 | +0.09(+0.38%) |
Oct 14, 2010 | 23.65 | 23.70 | 23.30 | 23.51 | 2,161,091 | -0.12(-0.51%) |
Oct 13, 2010 | 23.56 | 23.86 | 23.48 | 23.63 | 3,744,132 | +0.24(+1.03%) |
Oct 12, 2010 | 23.32 | 23.44 | 23.13 | 23.39 | 1,671,713 | -0.03(-0.13%) |
Oct 11, 2010 | 23.48 | 23.63 | 23.35 | 23.42 | 1,622,074 | -0.03(-0.13%) |
Oct 08, 2010 | 23.45 | 23.50 | 23.11 | 23.45 | 1,921,772 | +0.28(+1.21%) |
Oct 07, 2010 | 23.21 | 23.30 | 23.00 | 23.17 | 2,201,696 | +0.10(+0.43%) |
Oct 06, 2010 | 23.14 | 23.23 | 22.95 | 23.07 | 2,527,526 | -0.06(-0.26%) |
Oct 05, 2010 | 22.72 | 23.15 | 22.68 | 23.13 | 1,300 | +0.60(+2.66%) |
Oct 04, 2010 | 22.78 | 22.79 | 22.37 | 22.53 | 2,624,419 | -0.27(-1.18%) |
Oct 01, 2010 | 22.80 | 22.86 | 22.45 | 22.80 | 3,045,384 | +0.25(+1.09%) |
Sep 30, 2010 | 22.55 | 22.81 | 22.33 | 22.55 | 18,802 | +0.05(+0.24%) |
Sep 29, 2010 | 22.50 | 22.63 | 22.32 | 22.50 | 2,899,744 | -0.01(-0.04%) |
Sep 28, 2010 | 22.18 | 22.55 | 22.02 | 22.51 | 3,114,825 | +0.44(+1.99%) |
Sep 27, 2010 | 22.32 | 22.32 | 22.04 | 22.07 | 2,659,292 | -0.19(-0.85%) |
Sep 24, 2010 | 21.86 | 22.41 | 21.83 | 22.26 | 3,117,093 | +0.63(+2.91%) |
Sep 23, 2010 | 21.63 | 21.91 | 21.57 | 21.63 | 2,202,643 | -0.24(-1.10%) |
Sep 22, 2010 | 22.08 | 22.24 | 21.85 | 21.87 | 3,002,638 | -0.18(-0.82%) |
Sep 21, 2010 | 22.10 | 22.18 | 21.82 | 22.05 | 2,840,684 | -0.01(-0.05%) |
Sep 20, 2010 | 21.70 | 22.10 | 21.57 | 22.06 | 2,484,740 | +0.47(+2.18%) |
Sep 17, 2010 | 21.59 | 21.94 | 21.55 | 21.59 | 3,467,270 | -0.32(-1.46%) |
Sep 15, 2010 | 21.81 | 21.95 | 21.61 | 21.91 | 2,845,873 | +0.03(+0.14%) |
Sep 14, 2010 | 21.93 | 22.00 | 21.70 | 21.88 | 2,887,480 | -0.03(-0.14%) |
Sep 13, 2010 | 21.73 | 22.04 | 21.66 | 21.91 | 3,850,398 | +0.41(+1.91%) |
Sep 10, 2010 | 21.20 | 21.57 | 21.20 | 21.50 | 2,927,762 | +0.31(+1.46%) |
Sep 09, 2010 | 21.46 | 21.50 | 21.18 | 21.19 | 2,868,571 | -0.10(-0.47%) |
Sep 08, 2010 | 21.20 | 21.42 | 21.19 | 21.29 | 2,256,685 | +0.08(+0.38%) |
Sep 07, 2010 | 21.40 | 21.47 | 21.17 | 21.21 | 691 | -0.33(-1.53%) |
Sep 03, 2010 | 21.41 | 21.61 | 21.37 | 21.54 | 2,136,740 | +0.22(+1.03%) |
Sep 02, 2010 | 21.11 | 21.33 | 20.97 | 21.32 | 2,549,373 | +0.22(+1.04%) |
Sep 01, 2010 | 20.57 | 21.12 | 20.57 | 21.10 | 4,795,322 | +0.74(+3.63%) |
Aug 31, 2010 | 20.29 | 20.63 | 20.19 | 20.36 | 17,400 | -0.17(-0.83%) |
Aug 30, 2010 | 20.94 | 20.97 | 20.49 | 20.53 | 2,992,734 | -0.40(-1.91%) |
Aug 27, 2010 | 20.98 | 20.93 | 20.45 | 20.93 | 4,037,204 | +0.25(+1.21%) |
Aug 26, 2010 | 20.68 | 21.11 | 20.50 | 20.68 | 400 | -0.23(-1.10%) |
Aug 25, 2010 | 20.70 | 20.97 | 20.60 | 20.91 | 83,680 | +0.15(+0.72%) |
Aug 24, 2010 | 20.83 | 21.03 | 20.69 | 20.76 | 864 | -0.29(-1.38%) |
Aug 23, 2010 | 21.07 | 21.21 | 20.95 | 21.05 | 6,434,735 | +0.07(+0.33%) |
Aug 20, 2010 | 20.86 | 21.05 | 20.77 | 20.98 | 2,861,224 | -0.06(-0.29%) |
Aug 19, 2010 | 21.36 | 21.37 | 20.90 | 21.04 | 864 | -0.35(-1.64%) |
Aug 18, 2010 | 21.61 | 21.61 | 21.20 | 21.39 | 3,267,478 | -0.23(-1.06%) |
Aug 17, 2010 | 21.25 | 21.68 | 21.16 | 21.62 | 3,356,288 | +0.56(+2.66%) |
Aug 16, 2010 | 21.22 | 21.22 | 20.91 | 21.06 | 2,901,830 | -0.21(-0.99%) |
Aug 13, 2010 | 21.27 | 21.34 | 20.78 | 21.27 | 3,765,439 | +0.35(+1.67%) |
Aug 12, 2010 | 20.70 | 21.04 | 20.65 | 20.92 | 2,784,374 | -0.03(-0.14%) |
Aug 11, 2010 | 21.34 | 21.34 | 20.92 | 20.95 | 3,128,542 | -0.86(-3.94%) |
Aug 10, 2010 | 21.77 | 21.89 | 21.47 | 21.81 | 4,547,416 | -0.15(-0.68%) |
Aug 09, 2010 | 22.07 | 22.11 | 21.93 | 21.96 | 2,370,730 | +0.03(+0.14%) |
Aug 06, 2010 | 21.93 | 22.00 | 21.59 | 21.93 | 4,457,752 | +0.14(+0.64%) |
Aug 05, 2010 | 21.42 | 21.83 | 21.20 | 21.79 | 3,768,837 | +0.27(+1.25%) |
Aug 04, 2010 | 21.33 | 21.58 | 21.20 | 21.52 | 4,176,608 | +0.28(+1.32%) |
Aug 03, 2010 | 21.22 | 21.40 | 21.05 | 21.24 | 2,876,770 | -0.05(-0.23%) |