Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.05 | 22.10 | 21.85 | 21.85 | 381,205 | -0.05(-0.23%) |
Oct 28, 2010 | 22.00 | 22.05 | 21.75 | 21.90 | 960,127 | +0.01(+0.05%) |
Oct 27, 2010 | 22.00 | 22.05 | 21.73 | 21.89 | 222,391 | -0.58(-2.58%) |
Oct 25, 2010 | 22.50 | 22.64 | 22.35 | 22.47 | 468,256 | +0.25(+1.13%) |
Oct 22, 2010 | 22.21 | 22.25 | 22.04 | 22.22 | 106,191 | +0.52(+2.40%) |
Oct 21, 2010 | 21.40 | 21.80 | 21.40 | 21.70 | 1,008,720 | +0.74(+3.53%) |
Oct 20, 2010 | 20.93 | 21.27 | 20.93 | 20.96 | 412,460 | -0.02(-0.10%) |
Oct 19, 2010 | 21.30 | 21.32 | 20.85 | 20.98 | 487,003 | -0.68(-3.14%) |
Oct 18, 2010 | 21.31 | 21.70 | 21.26 | 21.66 | 1,269,334 | +0.34(+1.59%) |
Oct 15, 2010 | 21.41 | 21.49 | 21.20 | 21.32 | 3,453,002 | -0.34(-1.59%) |
Oct 14, 2010 | 21.75 | 21.75 | 21.46 | 21.66 | 1,015,169 | -0.19(-0.85%) |
Oct 13, 2010 | 21.66 | 22.00 | 21.63 | 21.85 | 140,923 | -0.03(-0.12%) |
Oct 12, 2010 | 21.65 | 21.88 | 21.54 | 21.88 | 324,558 | -0.16(-0.70%) |
Oct 11, 2010 | 22.08 | 22.14 | 22.00 | 22.03 | 128,827 | -0.14(-0.62%) |
Oct 08, 2010 | 21.69 | 22.26 | 21.64 | 22.17 | 494,164 | +0.49(+2.26%) |
Oct 07, 2010 | 22.00 | 22.00 | 21.63 | 21.68 | 97,587 | -0.31(-1.41%) |
Oct 06, 2010 | 21.90 | 21.99 | 21.79 | 21.99 | 362,524 | +0.22(+1.01%) |
Oct 05, 2010 | 21.40 | 21.77 | 21.33 | 21.77 | 922,668 | +0.53(+2.50%) |
Oct 04, 2010 | 21.35 | 21.38 | 21.20 | 21.24 | 174,607 | +0.09(+0.43%) |
Oct 01, 2010 | 21.28 | 21.28 | 21.01 | 21.15 | 207,645 | +0.20(+0.95%) |
Sep 30, 2010 | 20.88 | 21.03 | 20.80 | 20.95 | 369,699 | +0.20(+0.96%) |
Sep 29, 2010 | 20.76 | 20.93 | 20.70 | 20.75 | 267,296 | +0.16(+0.78%) |
Sep 28, 2010 | 20.60 | 20.69 | 20.36 | 20.59 | 223,147 | +0.04(+0.19%) |
Sep 27, 2010 | 20.78 | 20.78 | 20.51 | 20.55 | 100,451 | -0.03(-0.15%) |
Sep 24, 2010 | 20.48 | 20.65 | 20.48 | 20.58 | 264,717 | +0.20(+0.98%) |
Sep 23, 2010 | 20.50 | 20.58 | 20.30 | 20.38 | 257,121 | -0.26(-1.26%) |
Sep 22, 2010 | 20.87 | 20.88 | 20.55 | 20.64 | 149,285 | -0.36(-1.71%) |
Sep 21, 2010 | 21.13 | 21.15 | 20.90 | 21.00 | 146,411 | -0.14(-0.66%) |
Sep 20, 2010 | 20.89 | 21.19 | 20.84 | 21.14 | 130,507 | +0.34(+1.63%) |
Sep 17, 2010 | 21.00 | 21.08 | 20.80 | 20.80 | 110,216 | -0.40(-1.89%) |
Sep 15, 2010 | 21.00 | 21.20 | 20.89 | 21.20 | 410,889 | +0.05(+0.24%) |
Sep 14, 2010 | 21.21 | 21.31 | 21.12 | 21.15 | 127,832 | -0.29(-1.35%) |
Sep 13, 2010 | 21.45 | 21.55 | 21.32 | 21.44 | 127,314 | +0.07(+0.33%) |
Sep 10, 2010 | 21.27 | 21.40 | 21.22 | 21.37 | 73,639 | -0.02(-0.09%) |
Sep 09, 2010 | 21.70 | 21.72 | 21.36 | 21.39 | 124,795 | +0.13(+0.61%) |
Sep 08, 2010 | 21.21 | 21.35 | 21.18 | 21.26 | 63,069 | +0.31(+1.48%) |
Sep 07, 2010 | 21.01 | 21.02 | 20.90 | 20.95 | 109,965 | -0.23(-1.09%) |
Sep 03, 2010 | 21.39 | 21.49 | 21.18 | 21.18 | 386,872 | -0.11(-0.52%) |
Sep 02, 2010 | 21.15 | 21.42 | 21.14 | 21.29 | 93,011 | +0.19(+0.90%) |
Sep 01, 2010 | 20.70 | 21.15 | 20.60 | 21.10 | 532,767 | +0.65(+3.18%) |
Aug 31, 2010 | 20.42 | 20.74 | 20.37 | 20.45 | 144,412 | -0.10(-0.49%) |
Aug 30, 2010 | 20.50 | 20.90 | 20.50 | 20.55 | 120,784 | -0.23(-1.11%) |
Aug 27, 2010 | 20.55 | 20.81 | 20.45 | 20.78 | 175,226 | +0.38(+1.86%) |
Aug 26, 2010 | 20.48 | 20.68 | 20.30 | 20.40 | 220,068 | +0.10(+0.49%) |
Aug 25, 2010 | 19.96 | 20.38 | 19.96 | 20.30 | 67,868 | -0.05(-0.25%) |
Aug 24, 2010 | 20.25 | 20.47 | 20.12 | 20.35 | 172,959 | -0.27(-1.31%) |
Aug 23, 2010 | 20.65 | 20.86 | 20.62 | 20.62 | 55,810 | -0.13(-0.63%) |
Aug 20, 2010 | 20.75 | 20.80 | 20.59 | 20.75 | 41,865 | -0.34(-1.61%) |
Aug 19, 2010 | 21.33 | 21.42 | 20.90 | 21.09 | 82,084 | -0.41(-1.91%) |
Aug 18, 2010 | 21.55 | 21.60 | 21.34 | 21.50 | 176,187 | +0.02(+0.09%) |
Aug 17, 2010 | 21.60 | 21.80 | 21.48 | 21.48 | 145,500 | +0.13(+0.61%) |
Aug 16, 2010 | 21.02 | 21.40 | 21.01 | 21.35 | 192,215 | +0.33(+1.57%) |
Aug 13, 2010 | 21.15 | 21.29 | 20.94 | 21.02 | 83,314 | -0.14(-0.66%) |
Aug 12, 2010 | 20.95 | 21.31 | 20.94 | 21.16 | 126,065 | -0.04(-0.19%) |
Aug 11, 2010 | 21.50 | 21.51 | 21.20 | 21.20 | 97,714 | -1.25(-5.57%) |
Aug 10, 2010 | 22.20 | 22.50 | 22.08 | 22.45 | 179,139 | -0.22(-0.97%) |
Aug 09, 2010 | 22.66 | 22.73 | 22.56 | 22.67 | 58,420 | +0.27(+1.21%) |
Aug 06, 2010 | 22.24 | 22.49 | 22.15 | 22.40 | 101,666 | +0.09(+0.40%) |
Aug 05, 2010 | 22.45 | 22.45 | 22.20 | 22.31 | 138,343 | -0.29(-1.28%) |
Aug 04, 2010 | 22.42 | 22.80 | 22.31 | 22.60 | 89,777 | +0.21(+0.94%) |
Aug 03, 2010 | 22.40 | 22.45 | 22.20 | 22.39 | 91,783 | -0.22(-0.95%) |