Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.99 | 23.14 | 22.82 | 22.85 | 1,341,440 | -0.21(-0.89%) |
Oct 28, 2010 | 23.12 | 23.28 | 23.00 | 23.06 | 1,508,431 | -0.21(-0.92%) |
Oct 27, 2010 | 23.44 | 23.48 | 23.15 | 23.27 | 1,029,262 | -0.21(-0.87%) |
Oct 25, 2010 | 23.44 | 23.81 | 23.40 | 23.48 | 966,386 | +0.30(+1.28%) |
Oct 22, 2010 | 23.35 | 23.41 | 23.13 | 23.18 | 498,814 | -0.02(-0.11%) |
Oct 21, 2010 | 23.40 | 23.62 | 23.00 | 23.21 | 690,074 | -0.19(-0.81%) |
Oct 20, 2010 | 23.40 | 23.58 | 23.26 | 23.40 | 784,631 | -0.03(-0.14%) |
Oct 19, 2010 | 23.50 | 23.64 | 23.08 | 23.43 | 1,100,619 | -0.94(-3.88%) |
Oct 18, 2010 | 24.21 | 24.49 | 24.19 | 24.37 | 979,194 | -0.06(-0.24%) |
Oct 15, 2010 | 24.72 | 24.85 | 24.28 | 24.43 | 526,428 | -0.19(-0.77%) |
Oct 14, 2010 | 24.64 | 24.98 | 24.35 | 24.62 | 478,750 | -0.07(-0.27%) |
Oct 13, 2010 | 24.50 | 24.83 | 24.41 | 24.69 | 842,703 | +0.47(+1.93%) |
Oct 12, 2010 | 24.22 | 24.46 | 24.00 | 24.22 | 466,342 | +0.08(+0.34%) |
Oct 11, 2010 | 24.14 | 24.33 | 23.96 | 24.14 | 263,103 | -0.02(-0.10%) |
Oct 08, 2010 | 24.16 | 24.36 | 23.48 | 24.16 | 1,032,180 | +0.44(+1.83%) |
Oct 07, 2010 | 24.15 | 24.15 | 23.48 | 23.72 | 721,894 | -0.45(-1.87%) |
Oct 06, 2010 | 24.27 | 24.42 | 23.93 | 24.18 | 726,892 | -0.05(-0.20%) |
Oct 05, 2010 | 24.35 | 24.53 | 24.18 | 24.23 | 223,043 | +0.07(+0.31%) |
Oct 04, 2010 | 24.41 | 24.64 | 23.79 | 24.15 | 767,288 | -0.23(-0.94%) |
Oct 01, 2010 | 24.38 | 24.64 | 23.73 | 24.38 | 1,118,915 | +0.75(+3.16%) |
Sep 30, 2010 | 23.85 | 24.00 | 23.31 | 23.63 | 906,751 | +0.14(+0.59%) |
Sep 29, 2010 | 22.93 | 23.53 | 22.88 | 23.49 | 715,597 | +0.49(+2.14%) |
Sep 28, 2010 | 22.94 | 23.26 | 22.66 | 23.00 | 1,223,868 | -0.20(-0.85%) |
Sep 27, 2010 | 22.99 | 23.40 | 22.93 | 23.20 | 711,877 | +0.22(+0.97%) |
Sep 24, 2010 | 22.69 | 23.05 | 22.68 | 22.98 | 817,042 | +0.57(+2.53%) |
Sep 23, 2010 | 21.99 | 22.49 | 21.90 | 22.41 | 893,837 | +0.11(+0.52%) |
Sep 22, 2010 | 22.38 | 22.64 | 21.94 | 22.30 | 619,575 | -0.05(-0.22%) |
Sep 21, 2010 | 22.84 | 22.84 | 22.21 | 22.34 | 1,266,030 | -0.35(-1.56%) |
Sep 20, 2010 | 22.14 | 22.96 | 22.09 | 22.70 | 833,081 | +0.51(+2.30%) |
Sep 17, 2010 | 22.19 | 22.49 | 21.96 | 22.19 | 518,423 | -0.36(-1.60%) |
Sep 15, 2010 | 22.57 | 22.76 | 22.35 | 22.55 | 683,077 | -0.19(-0.83%) |
Sep 14, 2010 | 22.57 | 22.80 | 22.33 | 22.74 | 912,815 | +0.03(+0.14%) |
Sep 13, 2010 | 23.03 | 23.08 | 22.50 | 22.71 | 919,228 | -0.10(-0.43%) |
Sep 10, 2010 | 22.99 | 23.00 | 22.39 | 22.80 | 1,582,808 | -0.25(-1.10%) |
Sep 09, 2010 | 23.39 | 23.40 | 22.71 | 23.06 | 1,436,242 | +0.02(+0.07%) |
Sep 08, 2010 | 22.79 | 23.45 | 22.76 | 23.04 | 1,388,643 | +0.31(+1.37%) |
Sep 07, 2010 | 23.08 | 23.20 | 22.59 | 22.73 | 948,414 | -0.44(-1.88%) |
Sep 03, 2010 | 23.51 | 23.82 | 23.10 | 23.17 | 891,328 | -0.01(-0.04%) |
Sep 02, 2010 | 22.93 | 23.19 | 22.85 | 23.17 | 223 | +0.09(+0.39%) |
Sep 01, 2010 | 22.39 | 23.13 | 22.39 | 23.08 | 1,754,073 | +1.11(+5.05%) |
Aug 31, 2010 | 21.97 | 22.15 | 21.62 | 21.97 | 973 | +0.07(+0.30%) |
Aug 30, 2010 | 21.60 | 22.15 | 21.60 | 21.91 | 1,742,540 | +0.21(+0.95%) |
Aug 27, 2010 | 21.11 | 21.80 | 20.87 | 21.70 | 1,097,766 | +0.85(+4.06%) |
Aug 26, 2010 | 21.23 | 21.64 | 20.64 | 20.86 | 997,105 | +0.00(+0.00%) |
Aug 25, 2010 | 20.35 | 20.93 | 20.22 | 20.86 | 1,593,401 | +0.32(+1.56%) |
Aug 24, 2010 | 20.54 | 20.72 | 20.48 | 20.54 | 1,359,312 | -0.29(-1.38%) |
Aug 23, 2010 | 20.96 | 20.96 | 20.74 | 20.82 | 1,273,545 | +0.03(+0.16%) |
Aug 20, 2010 | 20.95 | 20.96 | 20.58 | 20.79 | 1,126,265 | -0.27(-1.29%) |
Aug 19, 2010 | 21.33 | 21.47 | 20.96 | 21.06 | 1,489,213 | -0.42(-1.95%) |
Aug 18, 2010 | 21.60 | 21.65 | 21.19 | 21.48 | 763,739 | -0.05(-0.23%) |
Aug 17, 2010 | 21.60 | 21.74 | 21.33 | 21.53 | 817,512 | +0.25(+1.20%) |
Aug 16, 2010 | 21.51 | 21.51 | 20.97 | 21.28 | 1,085,421 | -0.16(-0.73%) |
Aug 13, 2010 | 21.43 | 21.85 | 21.38 | 21.43 | 643,251 | -0.17(-0.80%) |
Aug 12, 2010 | 21.82 | 21.92 | 21.48 | 21.61 | 1,224,933 | -0.53(-2.41%) |
Aug 11, 2010 | 22.34 | 22.47 | 21.99 | 22.14 | 608 | -0.68(-2.99%) |
Aug 10, 2010 | 22.50 | 22.95 | 22.48 | 22.82 | 816,310 | -0.12(-0.54%) |
Aug 09, 2010 | 22.89 | 23.02 | 22.54 | 22.94 | 787,802 | +0.16(+0.68%) |
Aug 06, 2010 | 22.79 | 23.24 | 22.49 | 22.79 | 1,072,131 | -0.67(-2.87%) |
Aug 05, 2010 | 23.07 | 23.51 | 22.80 | 23.46 | 795,911 | +0.39(+1.67%) |
Aug 04, 2010 | 23.30 | 23.64 | 22.95 | 23.08 | 1,200,413 | -0.22(-0.95%) |
Aug 03, 2010 | 23.48 | 23.70 | 23.29 | 23.30 | 909,164 | -0.46(-1.94%) |