Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.79 | 21.91 | 21.66 | 21.89 | 442,032 | +0.10(+0.47%) |
Oct 28, 2010 | 22.14 | 22.14 | 21.70 | 21.79 | 286,936 | -0.17(-0.77%) |
Oct 27, 2010 | 22.02 | 22.08 | 21.86 | 21.96 | 243,884 | -0.19(-0.86%) |
Oct 25, 2010 | 22.32 | 22.34 | 22.10 | 22.15 | 176,589 | +0.01(+0.05%) |
Oct 22, 2010 | 22.33 | 22.35 | 22.09 | 22.14 | 179,493 | -0.14(-0.65%) |
Oct 21, 2010 | 22.24 | 22.51 | 22.20 | 22.29 | 387,819 | +0.07(+0.33%) |
Oct 20, 2010 | 22.03 | 22.28 | 21.96 | 22.21 | 178,399 | +0.28(+1.27%) |
Oct 19, 2010 | 22.03 | 22.16 | 21.82 | 21.94 | 331,094 | -0.26(-1.18%) |
Oct 18, 2010 | 21.82 | 22.23 | 21.78 | 22.20 | 371,713 | +0.42(+1.92%) |
Oct 15, 2010 | 21.74 | 21.91 | 21.65 | 21.78 | 303,950 | +0.11(+0.52%) |
Oct 14, 2010 | 21.59 | 21.82 | 21.59 | 21.67 | 190,361 | +0.06(+0.29%) |
Oct 13, 2010 | 21.41 | 21.70 | 21.40 | 21.61 | 265,398 | +0.23(+1.08%) |
Oct 12, 2010 | 21.30 | 21.44 | 21.17 | 21.37 | 163,479 | +0.08(+0.36%) |
Oct 11, 2010 | 21.18 | 21.45 | 21.18 | 21.30 | 156,113 | +0.12(+0.56%) |
Oct 08, 2010 | 21.18 | 21.28 | 20.93 | 21.18 | 244,963 | -0.02(-0.07%) |
Oct 07, 2010 | 21.34 | 21.39 | 21.16 | 21.19 | 127,200 | -0.05(-0.24%) |
Oct 06, 2010 | 21.30 | 21.37 | 21.20 | 21.24 | 259,668 | -0.09(-0.43%) |
Oct 05, 2010 | 21.18 | 21.40 | 21.00 | 21.34 | 297,008 | +0.30(+1.42%) |
Oct 04, 2010 | 21.10 | 21.24 | 20.95 | 21.04 | 314,212 | -0.06(-0.27%) |
Oct 01, 2010 | 21.10 | 21.24 | 20.88 | 21.10 | 401,795 | +0.03(+0.14%) |
Sep 30, 2010 | 21.07 | 21.39 | 21.06 | 21.07 | 6,014 | +0.03(+0.16%) |
Sep 29, 2010 | 21.13 | 21.27 | 20.99 | 21.03 | 353,919 | +0.01(+0.05%) |
Sep 28, 2010 | 20.85 | 21.10 | 20.72 | 21.02 | 2,830 | +0.28(+1.34%) |
Sep 27, 2010 | 20.74 | 20.85 | 20.61 | 20.74 | 276,542 | +0.05(+0.22%) |
Sep 24, 2010 | 20.34 | 20.70 | 20.34 | 20.70 | 264,311 | +0.54(+2.66%) |
Sep 23, 2010 | 20.37 | 20.50 | 20.14 | 20.16 | 285,353 | -0.28(-1.39%) |
Sep 22, 2010 | 20.61 | 20.78 | 20.44 | 20.45 | 201,226 | -0.18(-0.85%) |
Sep 21, 2010 | 20.73 | 20.81 | 20.59 | 20.62 | 196,077 | -0.10(-0.50%) |
Sep 20, 2010 | 20.57 | 20.73 | 20.45 | 20.72 | 223,717 | +0.24(+1.16%) |
Sep 17, 2010 | 20.49 | 20.69 | 20.35 | 20.49 | 412,010 | +0.11(+0.56%) |
Sep 15, 2010 | 20.41 | 20.45 | 20.31 | 20.37 | 457,530 | -0.06(-0.30%) |
Sep 14, 2010 | 20.33 | 20.51 | 20.17 | 20.44 | 43,703 | +0.14(+0.69%) |
Sep 13, 2010 | 20.20 | 20.41 | 20.16 | 20.30 | 359,068 | +0.21(+1.04%) |
Sep 10, 2010 | 20.16 | 20.17 | 20.03 | 20.09 | 246,380 | -0.02(-0.10%) |
Sep 09, 2010 | 20.12 | 20.23 | 20.04 | 20.11 | 504 | +0.09(+0.46%) |
Sep 08, 2010 | 20.06 | 20.18 | 19.99 | 20.02 | 241,481 | +0.01(+0.05%) |
Sep 07, 2010 | 20.06 | 20.17 | 19.99 | 20.01 | 362,837 | -0.10(-0.50%) |
Sep 03, 2010 | 20.15 | 20.24 | 20.00 | 20.11 | 552,967 | +0.12(+0.61%) |
Sep 02, 2010 | 20.23 | 20.23 | 19.92 | 19.99 | 279 | -0.16(-0.78%) |
Sep 01, 2010 | 20.13 | 20.14 | 19.86 | 20.14 | 368,523 | +0.31(+1.59%) |
Aug 31, 2010 | 19.82 | 19.94 | 19.51 | 19.83 | 1,378 | +0.14(+0.70%) |
Aug 30, 2010 | 19.92 | 19.97 | 19.69 | 19.69 | 276,694 | -0.25(-1.25%) |
Aug 27, 2010 | 19.94 | 19.95 | 19.49 | 19.94 | 189,475 | +0.33(+1.68%) |
Aug 26, 2010 | 19.79 | 19.83 | 19.56 | 19.61 | 706 | -0.15(-0.77%) |
Aug 25, 2010 | 19.55 | 19.82 | 19.48 | 19.76 | 1,012 | +0.09(+0.44%) |
Aug 24, 2010 | 19.53 | 19.75 | 19.50 | 19.68 | 446,277 | -0.03(-0.15%) |
Aug 23, 2010 | 19.77 | 19.89 | 19.67 | 19.71 | 369,352 | -0.02(-0.10%) |
Aug 20, 2010 | 19.69 | 19.77 | 19.57 | 19.73 | 178,760 | -0.02(-0.08%) |
Aug 19, 2010 | 19.91 | 19.91 | 19.64 | 19.74 | 416,040 | -0.22(-1.09%) |
Aug 18, 2010 | 19.64 | 19.98 | 19.57 | 19.96 | 388,259 | +0.30(+1.52%) |
Aug 17, 2010 | 19.64 | 19.74 | 19.50 | 19.66 | 303 | +0.14(+0.73%) |
Aug 16, 2010 | 19.31 | 19.53 | 19.25 | 19.52 | 230,892 | +0.16(+0.81%) |
Aug 13, 2010 | 19.36 | 19.54 | 19.33 | 19.36 | 323,940 | -0.20(-1.04%) |
Aug 12, 2010 | 19.63 | 19.65 | 19.37 | 19.57 | 323,248 | -0.14(-0.70%) |
Aug 11, 2010 | 20.12 | 20.20 | 19.69 | 19.70 | 377,914 | -0.65(-3.19%) |
Aug 10, 2010 | 20.56 | 20.62 | 20.34 | 20.35 | 293,518 | -0.35(-1.69%) |
Aug 09, 2010 | 20.69 | 20.77 | 20.62 | 20.70 | 439,631 | +0.03(+0.12%) |
Aug 06, 2010 | 20.68 | 20.85 | 20.37 | 20.68 | 339,649 | -0.14(-0.68%) |
Aug 05, 2010 | 20.90 | 21.00 | 20.81 | 20.82 | 200 | -0.20(-0.94%) |
Aug 04, 2010 | 20.92 | 21.02 | 20.87 | 21.02 | 225,439 | +0.12(+0.56%) |
Aug 03, 2010 | 21.25 | 21.27 | 20.86 | 20.90 | 1,012 | -0.35(-1.63%) |