Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.68 | 20.81 | 20.64 | 20.79 | 7,296,222 | +0.03(+0.16%) |
Oct 28, 2010 | 20.85 | 20.85 | 20.63 | 20.76 | 7,011,548 | -0.02(-0.09%) |
Oct 27, 2010 | 20.68 | 20.78 | 20.49 | 20.78 | 10,718,606 | +0.07(+0.31%) |
Oct 25, 2010 | 20.85 | 20.95 | 20.70 | 20.71 | 14,243,509 | -0.08(-0.37%) |
Oct 22, 2010 | 20.71 | 20.88 | 20.69 | 20.79 | 16,977,886 | +0.10(+0.50%) |
Oct 21, 2010 | 20.69 | 20.77 | 20.59 | 20.69 | 13,299,230 | +0.07(+0.32%) |
Oct 20, 2010 | 20.57 | 20.75 | 20.53 | 20.62 | 7,314,878 | +0.08(+0.37%) |
Oct 19, 2010 | 20.47 | 20.61 | 20.47 | 20.54 | 7,137,191 | -0.04(-0.21%) |
Oct 18, 2010 | 20.46 | 20.61 | 20.43 | 20.59 | 6,610,080 | +0.15(+0.72%) |
Oct 15, 2010 | 20.43 | 20.50 | 20.35 | 20.44 | 6,215,595 | +0.07(+0.35%) |
Oct 14, 2010 | 20.28 | 20.45 | 20.28 | 20.37 | 6,002,235 | +0.02(+0.11%) |
Oct 13, 2010 | 20.40 | 20.41 | 20.29 | 20.35 | 6,315,575 | +0.01(+0.05%) |
Oct 12, 2010 | 20.37 | 20.40 | 20.24 | 20.34 | 5,459,506 | -0.03(-0.13%) |
Oct 11, 2010 | 20.37 | 20.50 | 20.33 | 20.37 | 4,591,593 | -0.09(-0.45%) |
Oct 08, 2010 | 20.46 | 20.54 | 20.36 | 20.46 | 4,795,597 | -0.04(-0.21%) |
Oct 07, 2010 | 20.47 | 20.54 | 20.44 | 20.50 | 4,877,077 | +0.03(+0.13%) |
Oct 06, 2010 | 20.56 | 20.56 | 20.37 | 20.47 | 5,015,374 | -0.03(-0.13%) |
Oct 05, 2010 | 20.40 | 20.50 | 20.33 | 20.50 | 5,653,183 | +0.21(+1.02%) |
Oct 04, 2010 | 20.15 | 20.30 | 20.15 | 20.30 | 7,235,479 | +0.15(+0.73%) |
Oct 01, 2010 | 20.15 | 20.28 | 20.13 | 20.15 | 8,823,332 | -0.06(-0.28%) |
Sep 30, 2010 | 20.20 | 20.38 | 20.17 | 20.20 | 91,823 | -0.10(-0.47%) |
Sep 29, 2010 | 20.33 | 20.33 | 20.21 | 20.30 | 36,865 | -0.05(-0.27%) |
Sep 28, 2010 | 20.43 | 20.43 | 20.25 | 20.36 | 6,866,466 | +0.00(+0.00%) |
Sep 27, 2010 | 20.34 | 20.47 | 20.28 | 20.36 | 4,950,492 | +0.02(+0.08%) |
Sep 24, 2010 | 20.20 | 20.40 | 20.17 | 20.34 | 6,023,877 | +0.27(+1.32%) |
Sep 23, 2010 | 20.07 | 20.29 | 20.03 | 20.07 | 6,639,725 | -0.25(-1.25%) |
Sep 22, 2010 | 20.19 | 20.39 | 20.14 | 20.33 | 6,987,409 | +0.15(+0.75%) |
Sep 21, 2010 | 20.30 | 20.30 | 20.09 | 20.18 | 7,516,471 | -0.15(-0.75%) |
Sep 20, 2010 | 20.12 | 20.34 | 20.09 | 20.33 | 5,890,325 | +0.22(+1.11%) |
Sep 17, 2010 | 20.11 | 20.18 | 20.01 | 20.11 | 8,112,793 | -0.05(-0.27%) |
Sep 15, 2010 | 20.21 | 20.25 | 20.11 | 20.16 | 5,917,658 | -0.03(-0.16%) |
Sep 14, 2010 | 20.14 | 20.31 | 20.11 | 20.19 | 4,769,044 | -0.02(-0.08%) |
Sep 13, 2010 | 20.21 | 20.26 | 20.11 | 20.21 | 5,384,386 | +0.08(+0.38%) |
Sep 10, 2010 | 20.08 | 20.14 | 19.99 | 20.13 | 4,266,237 | -0.01(-0.05%) |
Sep 09, 2010 | 20.14 | 20.22 | 20.05 | 20.14 | 4,952,901 | +0.09(+0.46%) |
Sep 08, 2010 | 20.05 | 20.16 | 20.00 | 20.05 | 5,136,405 | +0.03(+0.16%) |
Sep 07, 2010 | 20.06 | 20.20 | 20.02 | 20.02 | 1,622 | -0.05(-0.24%) |
Sep 03, 2010 | 20.00 | 20.07 | 19.87 | 20.07 | 6,047,545 | +0.08(+0.41%) |
Sep 02, 2010 | 20.01 | 20.02 | 19.82 | 19.99 | 263 | -0.03(-0.16%) |
Sep 01, 2010 | 19.99 | 20.04 | 19.87 | 20.02 | 16,466,600 | +0.16(+0.82%) |
Aug 31, 2010 | 19.82 | 19.93 | 19.68 | 19.86 | 82,792 | +0.03(+0.16%) |
Aug 30, 2010 | 19.97 | 19.98 | 19.81 | 19.82 | 6,085,101 | -0.06(-0.30%) |
Aug 27, 2010 | 19.94 | 19.88 | 19.67 | 19.88 | 11,195,500 | +0.25(+1.27%) |
Aug 26, 2010 | 19.70 | 19.75 | 19.53 | 19.63 | 921 | -0.05(-0.25%) |
Aug 25, 2010 | 19.69 | 19.76 | 19.51 | 19.68 | 150,500 | -0.08(-0.38%) |
Aug 24, 2010 | 19.39 | 19.84 | 19.37 | 19.76 | 2,027 | +0.29(+1.50%) |
Aug 23, 2010 | 19.44 | 19.67 | 19.43 | 19.47 | 8,640,974 | +0.05(+0.28%) |
Aug 20, 2010 | 19.09 | 19.45 | 19.09 | 19.41 | 8,032,629 | +0.16(+0.82%) |
Aug 19, 2010 | 19.45 | 19.47 | 19.14 | 19.25 | 2,027 | -0.25(-1.28%) |
Aug 18, 2010 | 19.56 | 19.57 | 19.38 | 19.50 | 7,216,526 | -0.06(-0.31%) |
Aug 17, 2010 | 19.53 | 19.66 | 19.46 | 19.56 | 943 | +0.10(+0.53%) |
Aug 16, 2010 | 19.36 | 19.49 | 19.31 | 19.46 | 5,342,630 | +0.02(+0.08%) |
Aug 13, 2010 | 19.44 | 19.61 | 19.31 | 19.44 | 6,281,898 | +0.03(+0.17%) |
Aug 12, 2010 | 19.41 | 19.48 | 19.27 | 19.41 | 6,745,825 | -0.04(-0.22%) |
Aug 11, 2010 | 19.54 | 19.65 | 19.45 | 19.45 | 8,850,388 | -0.07(-0.35%) |
Aug 10, 2010 | 19.51 | 19.87 | 19.50 | 19.52 | 10,606,861 | -0.09(-0.46%) |
Aug 09, 2010 | 19.51 | 19.63 | 19.49 | 19.61 | 7,196,110 | +0.15(+0.75%) |
Aug 06, 2010 | 19.47 | 19.52 | 19.29 | 19.47 | 7,072,600 | -0.02(-0.11%) |
Aug 05, 2010 | 19.34 | 19.50 | 19.28 | 19.49 | 184 | +0.08(+0.42%) |
Aug 04, 2010 | 19.36 | 19.48 | 19.26 | 19.41 | 7,943,331 | +0.09(+0.45%) |
Aug 03, 2010 | 19.37 | 19.50 | 19.28 | 19.32 | 7,311,614 | -0.12(-0.64%) |