Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.09 | 23.09 | 23.06 | 23.07 | 11,127 | +0.01(+0.05%) |
Oct 28, 2010 | 23.07 | 23.08 | 23.02 | 23.06 | 2,094 | +0.06(+0.26%) |
Oct 27, 2010 | 23.02 | 23.02 | 22.92 | 23.00 | 11,956 | -0.17(-0.74%) |
Oct 25, 2010 | 23.23 | 23.23 | 23.16 | 23.17 | 44,534 | +0.05(+0.24%) |
Oct 22, 2010 | 23.08 | 23.12 | 23.08 | 23.12 | 5,553 | +0.02(+0.10%) |
Oct 21, 2010 | 23.11 | 23.16 | 23.04 | 23.09 | 15,243 | -0.05(-0.20%) |
Oct 20, 2010 | 23.04 | 23.14 | 22.99 | 23.14 | 5,393 | +0.19(+0.85%) |
Oct 19, 2010 | 23.00 | 23.06 | 22.93 | 22.95 | 12,661 | -0.21(-0.90%) |
Oct 18, 2010 | 23.09 | 23.15 | 23.09 | 23.15 | 5,099 | +0.08(+0.36%) |
Oct 15, 2010 | 23.11 | 23.11 | 23.05 | 23.07 | 7,633 | -0.02(-0.07%) |
Oct 14, 2010 | 23.12 | 23.16 | 23.08 | 23.09 | 8,266 | -0.04(-0.17%) |
Oct 13, 2010 | 23.08 | 23.15 | 23.08 | 23.13 | 7,895 | +0.12(+0.51%) |
Oct 12, 2010 | 22.96 | 23.01 | 22.91 | 23.01 | 4,437 | +0.01(+0.03%) |
Oct 11, 2010 | 23.02 | 23.03 | 22.98 | 23.00 | 22,585 | -0.01(-0.03%) |
Oct 08, 2010 | 23.01 | 23.02 | 22.94 | 23.01 | 9,054 | +0.13(+0.58%) |
Oct 07, 2010 | 22.96 | 22.96 | 22.85 | 22.88 | 5,922 | -0.05(-0.24%) |
Oct 06, 2010 | 22.91 | 22.97 | 22.88 | 22.93 | 9,324 | +0.02(+0.10%) |
Oct 05, 2010 | 22.80 | 22.91 | 22.80 | 22.91 | 12,458 | +0.27(+1.21%) |
Oct 04, 2010 | 22.71 | 22.71 | 22.61 | 22.63 | 7,968 | -0.10(-0.45%) |
Oct 01, 2010 | 22.74 | 22.76 | 22.66 | 22.74 | 27,653 | +0.05(+0.24%) |
Sep 30, 2010 | 22.72 | 22.79 | 22.60 | 22.68 | 71,402 | +0.01(+0.04%) |
Sep 29, 2010 | 22.67 | 22.74 | 22.67 | 22.67 | 4,637 | -0.08(-0.35%) |
Sep 28, 2010 | 22.69 | 22.75 | 22.67 | 22.75 | 5,320 | +0.09(+0.41%) |
Sep 27, 2010 | 22.67 | 22.70 | 22.63 | 22.66 | 34,017 | -0.10(-0.45%) |
Sep 24, 2010 | 22.63 | 22.76 | 22.63 | 22.76 | 18,202 | +0.20(+0.86%) |
Sep 23, 2010 | 22.59 | 22.66 | 22.54 | 22.56 | 25,188 | -0.09(-0.41%) |
Sep 22, 2010 | 22.74 | 22.74 | 22.65 | 22.66 | 13,377 | -0.04(-0.17%) |
Sep 21, 2010 | 22.69 | 22.74 | 22.63 | 22.70 | 9,623 | +0.04(+0.17%) |
Sep 20, 2010 | 22.54 | 22.66 | 22.53 | 22.66 | 11,410 | +0.16(+0.69%) |
Sep 17, 2010 | 22.50 | 22.50 | 22.46 | 22.50 | 13,003 | -0.05(-0.21%) |
Sep 15, 2010 | 22.47 | 22.55 | 22.46 | 22.55 | 7,799 | +0.05(+0.24%) |
Sep 14, 2010 | 22.45 | 22.55 | 22.45 | 22.49 | 5,616 | +0.01(+0.06%) |
Sep 13, 2010 | 22.40 | 22.49 | 22.40 | 22.48 | 9,717 | +0.16(+0.71%) |
Sep 10, 2010 | 22.31 | 22.34 | 22.30 | 22.32 | 11,239 | -0.00(-0.00%) |
Sep 09, 2010 | 22.35 | 22.35 | 22.28 | 22.32 | 10,106 | +0.03(+0.14%) |
Sep 08, 2010 | 22.26 | 22.32 | 22.26 | 22.29 | 15,089 | +0.03(+0.14%) |
Sep 07, 2010 | 22.29 | 22.29 | 22.24 | 22.26 | 8,957 | -0.04(-0.18%) |
Sep 03, 2010 | 22.31 | 22.31 | 22.26 | 22.30 | 5,353 | +0.08(+0.36%) |
Sep 02, 2010 | 22.17 | 22.22 | 22.17 | 22.22 | 5,885 | +0.05(+0.23%) |
Sep 01, 2010 | 22.05 | 22.17 | 22.05 | 22.17 | 9,893 | +0.29(+1.34%) |
Aug 31, 2010 | 21.86 | 21.96 | 21.85 | 21.88 | 20,142 | -0.01(-0.04%) |
Aug 30, 2010 | 21.96 | 21.98 | 21.87 | 21.89 | 5,951 | -0.05(-0.21%) |
Aug 27, 2010 | 21.93 | 21.95 | 21.80 | 21.93 | 15,071 | +0.10(+0.46%) |
Aug 26, 2010 | 21.94 | 21.96 | 21.83 | 21.83 | 8,218 | -0.03(-0.15%) |
Aug 25, 2010 | 21.76 | 21.90 | 21.76 | 21.86 | 4,994 | +0.00(+0.01%) |
Aug 24, 2010 | 21.86 | 21.90 | 21.81 | 21.86 | 10,561 | -0.10(-0.46%) |
Aug 23, 2010 | 22.03 | 22.03 | 21.95 | 21.96 | 31,653 | +0.00(+0.00%) |
Aug 20, 2010 | 21.93 | 21.96 | 21.92 | 21.96 | 11,552 | -0.08(-0.35%) |
Aug 19, 2010 | 22.15 | 22.15 | 22.00 | 22.04 | 12,083 | -0.14(-0.63%) |
Aug 18, 2010 | 22.14 | 22.22 | 22.14 | 22.18 | 42,036 | -0.01(-0.04%) |
Aug 17, 2010 | 22.16 | 22.22 | 22.13 | 22.19 | 25,893 | +0.12(+0.54%) |
Aug 16, 2010 | 22.01 | 22.08 | 21.97 | 22.07 | 17,660 | +0.04(+0.19%) |
Aug 13, 2010 | 22.03 | 22.05 | 21.97 | 22.03 | 8,128 | +0.00(+0.02%) |
Aug 12, 2010 | 21.98 | 22.03 | 21.98 | 22.03 | 5,987 | -0.06(-0.28%) |
Aug 11, 2010 | 22.21 | 22.21 | 22.05 | 22.09 | 110,131 | -0.33(-1.46%) |
Aug 10, 2010 | 22.31 | 22.42 | 22.28 | 22.42 | 13,936 | +0.01(+0.03%) |
Aug 09, 2010 | 22.42 | 22.45 | 22.39 | 22.41 | 6,152 | +0.02(+0.10%) |
Aug 06, 2010 | 22.38 | 22.39 | 22.26 | 22.38 | 11,012 | -0.02(-0.07%) |
Aug 05, 2010 | 22.39 | 22.40 | 22.34 | 22.40 | 12,002 | +0.02(+0.09%) |
Aug 04, 2010 | 22.38 | 22.42 | 22.34 | 22.38 | 11,419 | -0.00(-0.01%) |
Aug 03, 2010 | 22.39 | 22.42 | 22.38 | 22.38 | 5,412 | -0.00(-0.01%) |