Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.55 | 21.69 | 21.42 | 21.57 | 675,104 | +0.00(+0.00%) |
Oct 28, 2010 | 22.06 | 22.32 | 21.46 | 21.57 | 536,682 | -0.33(-1.53%) |
Oct 27, 2010 | 22.18 | 22.49 | 21.77 | 21.90 | 831,791 | -0.21(-0.94%) |
Oct 25, 2010 | 22.10 | 22.24 | 21.97 | 22.11 | 696,442 | +0.12(+0.55%) |
Oct 22, 2010 | 21.89 | 22.09 | 21.84 | 21.99 | 564,653 | +0.12(+0.55%) |
Oct 21, 2010 | 21.87 | 22.07 | 21.66 | 21.87 | 1,168,062 | +0.14(+0.64%) |
Oct 20, 2010 | 21.31 | 22.01 | 21.31 | 21.73 | 995,239 | +0.48(+2.26%) |
Oct 19, 2010 | 21.11 | 21.53 | 21.07 | 21.25 | 902,168 | -0.12(-0.56%) |
Oct 18, 2010 | 21.07 | 21.46 | 21.03 | 21.37 | 734,257 | +0.33(+1.59%) |
Oct 15, 2010 | 21.42 | 21.52 | 21.04 | 21.04 | 701,185 | -0.15(-0.69%) |
Oct 14, 2010 | 21.22 | 21.41 | 20.99 | 21.19 | 552,738 | -0.07(-0.33%) |
Oct 13, 2010 | 21.19 | 21.50 | 21.09 | 21.25 | 1,031,967 | +0.19(+0.90%) |
Oct 12, 2010 | 20.92 | 21.11 | 20.67 | 21.07 | 1,483,029 | +0.12(+0.57%) |
Oct 11, 2010 | 21.03 | 21.22 | 20.94 | 20.95 | 575,842 | -0.04(-0.21%) |
Oct 08, 2010 | 20.99 | 21.18 | 20.71 | 20.99 | 925,356 | +0.13(+0.64%) |
Oct 07, 2010 | 21.17 | 21.33 | 20.80 | 20.86 | 1,702 | -0.16(-0.78%) |
Oct 06, 2010 | 21.19 | 21.29 | 20.95 | 21.02 | 835,927 | -0.21(-1.01%) |
Oct 05, 2010 | 21.10 | 21.36 | 20.75 | 21.24 | 935,303 | +0.36(+1.72%) |
Oct 04, 2010 | 20.83 | 20.96 | 20.61 | 20.88 | 966,916 | +0.01(+0.06%) |
Oct 01, 2010 | 20.86 | 21.12 | 20.58 | 20.86 | 1,236,873 | -0.06(-0.28%) |
Sep 30, 2010 | 20.92 | 21.10 | 20.61 | 20.92 | 9,661 | +0.17(+0.83%) |
Sep 29, 2010 | 20.64 | 20.83 | 20.48 | 20.75 | 559,030 | -0.01(-0.03%) |
Sep 28, 2010 | 20.76 | 20.86 | 20.28 | 20.76 | 17,317 | +0.06(+0.27%) |
Sep 27, 2010 | 20.76 | 20.85 | 20.52 | 20.70 | 587,554 | -0.02(-0.12%) |
Sep 24, 2010 | 20.37 | 20.82 | 20.17 | 20.72 | 1,297,534 | +0.66(+3.27%) |
Sep 23, 2010 | 20.47 | 20.52 | 19.97 | 20.07 | 3,363 | -0.61(-2.93%) |
Sep 22, 2010 | 20.84 | 21.15 | 20.57 | 20.67 | 1,145,454 | -0.26(-1.22%) |
Sep 21, 2010 | 21.52 | 21.61 | 20.90 | 20.93 | 952,224 | -0.55(-2.56%) |
Sep 20, 2010 | 20.99 | 21.53 | 20.85 | 21.48 | 884,207 | +0.62(+2.99%) |
Sep 17, 2010 | 20.86 | 21.09 | 20.72 | 20.86 | 663,926 | -0.26(-1.21%) |
Sep 15, 2010 | 20.72 | 21.17 | 20.64 | 21.11 | 691,936 | +0.27(+1.32%) |
Sep 14, 2010 | 21.00 | 21.06 | 20.79 | 20.84 | 820,924 | -0.21(-1.01%) |
Sep 13, 2010 | 21.00 | 21.11 | 20.78 | 21.05 | 705,894 | +0.31(+1.48%) |
Sep 10, 2010 | 20.74 | 20.87 | 20.57 | 20.74 | 728,790 | +0.02(+0.12%) |
Sep 09, 2010 | 21.09 | 21.09 | 20.66 | 20.72 | 725,768 | -0.06(-0.30%) |
Sep 08, 2010 | 20.82 | 20.84 | 20.58 | 20.78 | 5,528 | +0.08(+0.39%) |
Sep 07, 2010 | 20.72 | 20.89 | 20.62 | 20.70 | 2,739 | -0.14(-0.66%) |
Sep 03, 2010 | 20.85 | 21.00 | 20.60 | 20.84 | 1,264,716 | +0.19(+0.91%) |
Sep 02, 2010 | 20.27 | 20.71 | 20.26 | 20.65 | 4,481 | +0.27(+1.35%) |
Sep 01, 2010 | 19.81 | 20.38 | 19.64 | 20.37 | 1,311,465 | +0.87(+4.48%) |
Aug 31, 2010 | 19.48 | 19.54 | 18.85 | 19.50 | 3,362 | +0.41(+2.16%) |
Aug 30, 2010 | 19.20 | 19.46 | 19.06 | 19.09 | 823,995 | -0.16(-0.81%) |
Aug 27, 2010 | 19.24 | 19.56 | 18.80 | 19.24 | 1,494,253 | -0.01(-0.03%) |
Aug 26, 2010 | 19.25 | 19.64 | 19.22 | 19.25 | 4,319 | +0.09(+0.46%) |
Aug 25, 2010 | 18.20 | 19.26 | 18.20 | 19.16 | 1,900 | +0.77(+4.18%) |
Aug 24, 2010 | 18.05 | 18.53 | 17.92 | 18.39 | 7,718 | +0.06(+0.34%) |
Aug 23, 2010 | 18.34 | 18.56 | 18.14 | 18.33 | 647,502 | +0.09(+0.51%) |
Aug 20, 2010 | 18.45 | 18.54 | 18.08 | 18.24 | 1,003,238 | -0.34(-1.85%) |
Aug 19, 2010 | 19.29 | 19.29 | 18.50 | 18.58 | 13,999 | -0.86(-4.40%) |
Aug 18, 2010 | 19.56 | 19.60 | 19.29 | 19.44 | 30,168 | -0.07(-0.38%) |
Aug 17, 2010 | 19.51 | 19.68 | 19.27 | 19.51 | 7,942 | +0.26(+1.33%) |
Aug 16, 2010 | 18.99 | 19.38 | 18.83 | 19.26 | 890,630 | +0.24(+1.25%) |
Aug 13, 2010 | 19.02 | 19.32 | 18.96 | 19.02 | 870,392 | -0.12(-0.65%) |
Aug 12, 2010 | 18.93 | 19.31 | 18.88 | 19.14 | 1,162,084 | -0.08(-0.42%) |
Aug 11, 2010 | 19.45 | 19.69 | 19.06 | 19.22 | 17,600 | -0.51(-2.60%) |
Aug 10, 2010 | 19.74 | 19.99 | 19.49 | 19.74 | 8,005 | -0.65(-3.19%) |
Aug 09, 2010 | 20.17 | 20.41 | 19.85 | 20.39 | 1,039,292 | +0.41(+2.03%) |
Aug 06, 2010 | 19.98 | 20.44 | 19.86 | 19.98 | 1,853,499 | -0.51(-2.50%) |
Aug 05, 2010 | 20.56 | 20.82 | 20.37 | 20.49 | 864,397 | -0.27(-1.32%) |
Aug 04, 2010 | 20.74 | 20.79 | 20.42 | 20.77 | 27,417 | +0.09(+0.42%) |
Aug 03, 2010 | 21.29 | 21.31 | 20.61 | 20.68 | 1,633,278 | -0.64(-3.02%) |