Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.58 | 24.00 | 23.58 | 23.79 | 117,641 | +0.10(+0.42%) |
Oct 28, 2010 | 23.81 | 24.17 | 23.46 | 23.69 | 114,178 | +0.05(+0.21%) |
Oct 27, 2010 | 24.01 | 24.01 | 23.33 | 23.64 | 193,322 | -0.63(-2.61%) |
Oct 25, 2010 | 24.67 | 24.68 | 24.25 | 24.28 | 180,618 | -0.23(-0.93%) |
Oct 22, 2010 | 23.99 | 24.57 | 23.96 | 24.51 | 214,085 | +0.50(+2.10%) |
Oct 21, 2010 | 23.94 | 24.36 | 23.66 | 24.00 | 226,320 | +0.12(+0.50%) |
Oct 20, 2010 | 23.56 | 23.96 | 23.33 | 23.88 | 191,210 | +0.46(+1.94%) |
Oct 19, 2010 | 23.87 | 24.05 | 23.26 | 23.43 | 302,288 | -0.70(-2.91%) |
Oct 18, 2010 | 24.58 | 24.74 | 24.01 | 24.13 | 290,750 | -0.44(-1.77%) |
Oct 15, 2010 | 24.79 | 24.94 | 24.44 | 24.57 | 656,228 | -0.09(-0.36%) |
Oct 14, 2010 | 24.49 | 24.80 | 24.49 | 24.65 | 644,499 | +0.07(+0.28%) |
Oct 13, 2010 | 24.22 | 24.77 | 24.09 | 24.58 | 166,391 | +0.28(+1.14%) |
Oct 12, 2010 | 23.95 | 24.45 | 23.56 | 24.31 | 153,623 | +0.38(+1.57%) |
Oct 11, 2010 | 24.41 | 24.41 | 23.90 | 23.93 | 168,613 | -0.48(-1.99%) |
Oct 08, 2010 | 24.42 | 24.63 | 23.94 | 24.42 | 138,069 | +0.22(+0.90%) |
Oct 07, 2010 | 24.45 | 24.48 | 23.83 | 24.20 | 834 | -0.03(-0.12%) |
Oct 06, 2010 | 24.58 | 24.74 | 24.09 | 24.23 | 209,509 | -0.47(-1.88%) |
Oct 05, 2010 | 24.17 | 24.80 | 24.00 | 24.69 | 234,937 | +0.84(+3.53%) |
Oct 04, 2010 | 24.41 | 24.57 | 23.69 | 23.85 | 233,087 | -0.67(-2.74%) |
Oct 01, 2010 | 24.53 | 24.73 | 24.30 | 24.53 | 1,108,056 | +0.12(+0.47%) |
Sep 30, 2010 | 24.41 | 24.81 | 24.07 | 24.41 | 577,583 | -0.06(-0.23%) |
Sep 29, 2010 | 24.50 | 24.82 | 24.44 | 24.47 | 398,201 | -0.19(-0.76%) |
Sep 28, 2010 | 24.65 | 24.72 | 23.92 | 24.65 | 8,482 | +0.42(+1.72%) |
Sep 27, 2010 | 24.67 | 24.67 | 23.88 | 24.24 | 380,298 | -0.77(-3.09%) |
Sep 24, 2010 | 24.41 | 25.01 | 24.35 | 25.01 | 187,546 | +0.99(+4.12%) |
Sep 23, 2010 | 23.82 | 24.73 | 23.81 | 24.02 | 1,629 | -0.01(-0.04%) |
Sep 22, 2010 | 24.41 | 24.65 | 23.89 | 24.03 | 195,379 | -0.46(-1.86%) |
Sep 21, 2010 | 24.75 | 24.77 | 24.35 | 24.49 | 207,372 | -0.21(-0.84%) |
Sep 20, 2010 | 24.14 | 24.80 | 23.91 | 24.69 | 266,077 | +0.58(+2.42%) |
Sep 17, 2010 | 24.11 | 24.47 | 23.69 | 24.11 | 404,770 | -0.45(-1.81%) |
Sep 15, 2010 | 24.59 | 24.78 | 24.11 | 24.56 | 258,093 | -0.03(-0.12%) |
Sep 14, 2010 | 24.41 | 24.84 | 24.28 | 24.58 | 343,796 | +0.16(+0.65%) |
Sep 13, 2010 | 23.88 | 24.57 | 23.84 | 24.43 | 381,429 | +0.79(+3.35%) |
Sep 10, 2010 | 23.55 | 23.82 | 23.44 | 23.63 | 187,831 | +0.19(+0.80%) |
Sep 09, 2010 | 23.64 | 23.90 | 23.35 | 23.45 | 184,193 | +0.14(+0.59%) |
Sep 08, 2010 | 23.20 | 23.75 | 23.13 | 23.31 | 209,629 | +0.10(+0.43%) |
Sep 07, 2010 | 23.84 | 24.03 | 23.16 | 23.21 | 1,328 | -0.80(-3.34%) |
Sep 03, 2010 | 23.67 | 24.06 | 23.48 | 24.01 | 264,539 | +0.67(+2.88%) |
Sep 02, 2010 | 23.02 | 23.37 | 22.95 | 23.34 | 870 | +0.19(+0.81%) |
Sep 01, 2010 | 22.47 | 23.22 | 22.45 | 23.15 | 343,830 | +1.11(+5.02%) |
Aug 31, 2010 | 22.14 | 22.38 | 21.76 | 22.04 | 3,889 | -0.06(-0.27%) |
Aug 30, 2010 | 22.67 | 22.85 | 22.09 | 22.10 | 247,809 | -0.68(-2.99%) |
Aug 27, 2010 | 22.78 | 22.85 | 22.01 | 22.78 | 313,195 | +0.53(+2.40%) |
Aug 26, 2010 | 22.69 | 22.88 | 22.17 | 22.25 | 1,018 | -0.44(-1.92%) |
Aug 25, 2010 | 21.89 | 22.81 | 21.62 | 22.68 | 1,009 | +0.76(+3.47%) |
Aug 24, 2010 | 22.17 | 22.34 | 21.89 | 21.92 | 4,098 | -0.49(-2.21%) |
Aug 23, 2010 | 22.46 | 22.76 | 22.19 | 22.42 | 416,456 | +0.12(+0.53%) |
Aug 20, 2010 | 22.31 | 22.53 | 21.74 | 22.30 | 587,719 | -0.09(-0.40%) |
Aug 19, 2010 | 23.06 | 23.27 | 22.38 | 22.39 | 1,524 | -0.78(-3.37%) |
Aug 18, 2010 | 23.17 | 23.50 | 22.87 | 23.17 | 15,818 | -0.06(-0.26%) |
Aug 17, 2010 | 23.19 | 23.56 | 23.06 | 23.23 | 2,432 | +0.25(+1.08%) |
Aug 16, 2010 | 22.63 | 23.23 | 22.45 | 22.98 | 396,679 | +0.30(+1.31%) |
Aug 13, 2010 | 22.68 | 23.03 | 22.47 | 22.68 | 347,049 | -0.20(-0.86%) |
Aug 12, 2010 | 22.90 | 23.12 | 22.47 | 22.88 | 608 | -0.45(-1.95%) |
Aug 11, 2010 | 23.82 | 23.87 | 23.27 | 23.34 | 4,415 | -0.92(-3.79%) |
Aug 10, 2010 | 24.28 | 24.54 | 23.89 | 24.26 | 1,882 | -0.30(-1.21%) |
Aug 09, 2010 | 24.33 | 24.66 | 23.93 | 24.55 | 290,638 | +0.55(+2.31%) |
Aug 06, 2010 | 24.00 | 24.11 | 23.61 | 24.00 | 196,783 | -0.02(-0.08%) |
Aug 05, 2010 | 23.87 | 24.26 | 23.43 | 24.02 | 736,324 | -0.03(-0.12%) |
Aug 04, 2010 | 23.35 | 24.07 | 23.35 | 24.05 | 292,426 | +0.71(+3.05%) |
Aug 03, 2010 | 23.41 | 23.74 | 23.08 | 23.34 | 386,224 | -0.26(-1.09%) |