Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.45 | 23.59 | 23.43 | 23.56 | 13,125 | +0.14(+0.59%) |
Oct 28, 2010 | 23.35 | 23.47 | 23.28 | 23.42 | 17,968 | -0.06(-0.23%) |
Oct 27, 2010 | 23.38 | 23.47 | 23.23 | 23.47 | 5,382 | -0.05(-0.23%) |
Oct 25, 2010 | 23.53 | 23.69 | 23.53 | 23.53 | 21,063 | +0.15(+0.66%) |
Oct 22, 2010 | 23.24 | 23.38 | 23.19 | 23.37 | 29,820 | +0.13(+0.56%) |
Oct 21, 2010 | 23.32 | 23.45 | 23.09 | 23.24 | 16,371 | -0.01(-0.06%) |
Oct 20, 2010 | 23.11 | 23.27 | 23.11 | 23.26 | 962 | +0.35(+1.54%) |
Oct 19, 2010 | 22.98 | 23.14 | 22.82 | 22.91 | 5,785 | -0.41(-1.75%) |
Oct 18, 2010 | 23.28 | 23.31 | 23.19 | 23.31 | 7,735 | +0.03(+0.15%) |
Oct 15, 2010 | 23.14 | 23.31 | 23.11 | 23.28 | 7,162 | +0.12(+0.50%) |
Oct 14, 2010 | 23.21 | 23.32 | 23.09 | 23.16 | 23,683 | -0.11(-0.46%) |
Oct 13, 2010 | 23.22 | 23.35 | 23.19 | 23.27 | 11,109 | +0.15(+0.65%) |
Oct 12, 2010 | 22.91 | 23.12 | 22.73 | 23.12 | 27,066 | +0.10(+0.42%) |
Oct 11, 2010 | 22.99 | 23.04 | 22.91 | 23.02 | 32,999 | +0.07(+0.30%) |
Oct 08, 2010 | 22.95 | 22.98 | 22.72 | 22.95 | 47,603 | +0.21(+0.90%) |
Oct 07, 2010 | 22.84 | 22.84 | 22.66 | 22.75 | 9,106 | -0.02(-0.08%) |
Oct 06, 2010 | 22.87 | 22.90 | 22.69 | 22.76 | 6,567 | -0.18(-0.77%) |
Oct 05, 2010 | 22.73 | 22.95 | 22.73 | 22.94 | 13,742 | +0.49(+2.18%) |
Oct 04, 2010 | 22.60 | 22.60 | 22.40 | 22.45 | 10,350 | -0.18(-0.78%) |
Oct 01, 2010 | 22.63 | 22.71 | 22.53 | 22.63 | 6,624 | +0.06(+0.28%) |
Sep 30, 2010 | 22.55 | 22.61 | 22.43 | 22.57 | 15,820 | -0.10(-0.43%) |
Sep 29, 2010 | 22.73 | 22.73 | 22.62 | 22.67 | 14,073 | -0.11(-0.47%) |
Sep 28, 2010 | 22.50 | 22.77 | 22.46 | 22.77 | 20,708 | +0.21(+0.94%) |
Sep 27, 2010 | 22.61 | 22.68 | 22.56 | 22.56 | 9,471 | -0.16(-0.70%) |
Sep 24, 2010 | 22.47 | 22.72 | 22.47 | 22.72 | 10,382 | +0.54(+2.44%) |
Sep 23, 2010 | 22.30 | 22.44 | 22.18 | 22.18 | 16,352 | -0.20(-0.87%) |
Sep 22, 2010 | 22.51 | 22.51 | 22.32 | 22.37 | 38,818 | -0.20(-0.87%) |
Sep 21, 2010 | 22.70 | 22.70 | 22.44 | 22.57 | 143,374 | -0.09(-0.39%) |
Sep 20, 2010 | 22.38 | 22.66 | 22.38 | 22.66 | 3,851 | +0.37(+1.67%) |
Sep 17, 2010 | 22.28 | 22.33 | 22.16 | 22.28 | 7,282 | +0.10(+0.44%) |
Sep 15, 2010 | 21.96 | 22.19 | 21.96 | 22.19 | 20,647 | +0.11(+0.48%) |
Sep 14, 2010 | 22.03 | 22.21 | 21.97 | 22.08 | 34,302 | +0.03(+0.12%) |
Sep 13, 2010 | 21.98 | 22.08 | 21.95 | 22.05 | 54,759 | +0.30(+1.39%) |
Sep 10, 2010 | 21.71 | 21.79 | 21.66 | 21.75 | 28,781 | +0.07(+0.33%) |
Sep 09, 2010 | 21.91 | 21.92 | 21.63 | 21.68 | 9,780 | +0.00(+0.00%) |
Sep 08, 2010 | 21.54 | 21.78 | 21.54 | 21.68 | 107,437 | +0.13(+0.62%) |
Sep 07, 2010 | 21.63 | 21.65 | 21.53 | 21.55 | 77,600 | -0.22(-1.02%) |
Sep 03, 2010 | 21.73 | 21.79 | 21.58 | 21.77 | 21,070 | +0.28(+1.32%) |
Sep 02, 2010 | 21.19 | 21.48 | 21.19 | 21.48 | 66,029 | +0.31(+1.47%) |
Sep 01, 2010 | 20.82 | 21.17 | 20.82 | 21.17 | 57,761 | +0.64(+3.11%) |
Aug 31, 2010 | 20.46 | 20.65 | 20.46 | 20.53 | 10,212 | +0.00(+0.00%) |
Aug 30, 2010 | 20.77 | 20.77 | 20.53 | 20.53 | 8,342 | -0.34(-1.62%) |
Aug 27, 2010 | 20.87 | 20.87 | 20.36 | 20.87 | 64,790 | +0.26(+1.25%) |
Aug 26, 2010 | 20.76 | 20.82 | 20.52 | 20.61 | 29,210 | -0.05(-0.26%) |
Aug 25, 2010 | 20.30 | 20.70 | 20.30 | 20.67 | 23,722 | +0.12(+0.56%) |
Aug 24, 2010 | 20.68 | 20.68 | 20.52 | 20.55 | 7,578 | -0.28(-1.32%) |
Aug 23, 2010 | 21.12 | 21.13 | 20.83 | 20.83 | 10,241 | -0.16(-0.76%) |
Aug 20, 2010 | 20.90 | 21.03 | 20.78 | 20.99 | 13,827 | -0.01(-0.04%) |
Aug 19, 2010 | 21.24 | 21.24 | 20.87 | 21.00 | 97,974 | -0.33(-1.54%) |
Aug 18, 2010 | 21.16 | 21.38 | 21.16 | 21.32 | 43,200 | +0.10(+0.46%) |
Aug 17, 2010 | 21.04 | 21.32 | 21.04 | 21.23 | 7,217 | +0.39(+1.89%) |
Aug 16, 2010 | 20.72 | 20.89 | 20.72 | 20.83 | 14,947 | -0.00(-0.02%) |
Aug 13, 2010 | 20.84 | 20.93 | 20.79 | 20.84 | 8,251 | -0.07(-0.34%) |
Aug 12, 2010 | 20.68 | 20.92 | 20.66 | 20.91 | 5,093 | -0.09(-0.42%) |
Aug 11, 2010 | 21.24 | 21.25 | 20.98 | 21.00 | 219,840 | -0.68(-3.15%) |
Aug 10, 2010 | 21.53 | 21.71 | 21.48 | 21.68 | 13,002 | -0.09(-0.41%) |
Aug 09, 2010 | 21.77 | 21.79 | 21.64 | 21.77 | 34,336 | +0.19(+0.86%) |
Aug 06, 2010 | 21.58 | 21.61 | 21.35 | 21.58 | 19,006 | -0.07(-0.33%) |
Aug 05, 2010 | 21.64 | 21.70 | 21.57 | 21.65 | 23,249 | -0.07(-0.33%) |
Aug 04, 2010 | 21.56 | 21.75 | 21.56 | 21.72 | 16,848 | +0.16(+0.74%) |
Aug 03, 2010 | 21.48 | 21.59 | 21.48 | 21.56 | 25,459 | -0.11(-0.49%) |