Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.70 | 20.72 | 20.66 | 20.68 | 87,244 | +0.00(+0.00%) |
Oct 28, 2010 | 20.73 | 20.73 | 20.64 | 20.68 | 44,319 | +0.02(+0.10%) |
Oct 27, 2010 | 20.67 | 20.70 | 20.64 | 20.66 | 37,643 | -0.12(-0.58%) |
Oct 25, 2010 | 20.73 | 20.80 | 20.72 | 20.78 | 51,615 | +0.09(+0.43%) |
Oct 22, 2010 | 20.66 | 20.69 | 20.61 | 20.69 | 53,701 | +0.05(+0.24%) |
Oct 21, 2010 | 20.65 | 20.66 | 20.60 | 20.64 | 32,294 | +0.02(+0.10%) |
Oct 20, 2010 | 20.61 | 20.63 | 20.55 | 20.62 | 67,789 | +0.05(+0.24%) |
Oct 19, 2010 | 20.60 | 20.62 | 20.56 | 20.57 | 58,487 | -0.07(-0.34%) |
Oct 18, 2010 | 20.63 | 20.65 | 20.59 | 20.64 | 93,153 | +0.04(+0.19%) |
Oct 15, 2010 | 20.59 | 20.61 | 20.53 | 20.60 | 28,357 | +0.07(+0.34%) |
Oct 14, 2010 | 20.66 | 20.66 | 20.53 | 20.53 | 27,468 | -0.14(-0.68%) |
Oct 13, 2010 | 20.58 | 20.67 | 20.58 | 20.67 | 34,248 | +0.10(+0.49%) |
Oct 12, 2010 | 20.47 | 20.61 | 20.47 | 20.57 | 54,232 | +0.04(+0.19%) |
Oct 08, 2010 | 20.50 | 20.53 | 20.49 | 20.53 | 40,696 | +0.04(+0.20%) |
Oct 07, 2010 | 20.49 | 20.51 | 20.44 | 20.49 | 31,308 | +0.05(+0.24%) |
Oct 06, 2010 | 20.46 | 20.48 | 20.41 | 20.44 | 30,877 | -0.04(-0.20%) |
Oct 05, 2010 | 20.48 | 20.48 | 20.39 | 20.48 | 39,791 | +0.10(+0.49%) |
Oct 04, 2010 | 20.47 | 20.47 | 20.37 | 20.38 | 42,839 | -0.10(-0.49%) |
Oct 01, 2010 | 20.49 | 20.59 | 20.39 | 20.48 | 51,623 | +0.07(+0.34%) |
Sep 30, 2010 | 20.41 | 20.53 | 20.35 | 20.41 | 87,851 | +0.05(+0.25%) |
Sep 29, 2010 | 20.33 | 20.38 | 20.33 | 20.36 | 18,804 | +0.04(+0.20%) |
Sep 28, 2010 | 20.30 | 20.32 | 20.24 | 20.32 | 39,254 | +0.05(+0.25%) |
Sep 27, 2010 | 20.30 | 20.35 | 20.27 | 20.27 | 34,584 | -0.11(-0.54%) |
Sep 24, 2010 | 20.33 | 20.40 | 20.33 | 20.38 | 33,600 | +0.09(+0.44%) |
Sep 23, 2010 | 20.31 | 20.31 | 20.25 | 20.29 | 44,775 | -0.06(-0.29%) |
Sep 22, 2010 | 20.35 | 20.46 | 20.32 | 20.35 | 50,358 | -0.05(-0.25%) |
Sep 21, 2010 | 20.47 | 20.47 | 20.40 | 20.40 | 60,719 | -0.07(-0.34%) |
Sep 20, 2010 | 20.45 | 20.47 | 20.43 | 20.47 | 64,286 | +0.04(+0.20%) |
Sep 17, 2010 | 20.43 | 20.44 | 20.41 | 20.43 | 43,152 | +0.07(+0.34%) |
Sep 15, 2010 | 20.38 | 20.38 | 20.33 | 20.36 | 43,776 | +0.02(+0.10%) |
Sep 14, 2010 | 20.35 | 20.37 | 20.30 | 20.34 | 68,999 | -0.01(-0.05%) |
Sep 13, 2010 | 20.33 | 20.38 | 20.30 | 20.35 | 19,121 | +0.07(+0.35%) |
Sep 10, 2010 | 20.25 | 20.28 | 20.21 | 20.28 | 23,097 | +0.06(+0.30%) |
Sep 09, 2010 | 20.20 | 20.22 | 20.16 | 20.22 | 48,307 | +0.07(+0.35%) |
Sep 08, 2010 | 20.15 | 20.16 | 20.10 | 20.15 | 47,018 | +0.05(+0.25%) |
Sep 07, 2010 | 20.13 | 20.14 | 20.04 | 20.10 | 182,782 | -0.05(-0.25%) |
Sep 03, 2010 | 20.14 | 20.15 | 20.06 | 20.15 | 39,411 | +0.09(+0.45%) |
Sep 02, 2010 | 20.10 | 20.10 | 20.02 | 20.06 | 41,004 | -0.02(-0.10%) |
Sep 01, 2010 | 20.13 | 20.14 | 19.95 | 20.08 | 91,232 | +0.19(+0.96%) |
Aug 31, 2010 | 19.85 | 19.93 | 19.85 | 19.89 | 39,438 | +0.02(+0.10%) |
Aug 30, 2010 | 19.93 | 19.96 | 19.87 | 19.87 | 41,340 | -0.03(-0.15%) |
Aug 27, 2010 | 19.90 | 19.96 | 19.84 | 19.90 | 23,050 | +0.05(+0.25%) |
Aug 26, 2010 | 19.95 | 19.96 | 19.81 | 19.85 | 38,706 | -0.17(-0.85%) |
Aug 25, 2010 | 20.01 | 20.02 | 19.91 | 20.02 | 57,885 | -0.03(-0.15%) |
Aug 24, 2010 | 20.09 | 20.13 | 20.03 | 20.05 | 42,283 | -0.12(-0.59%) |
Aug 23, 2010 | 20.17 | 20.20 | 20.11 | 20.17 | 35,474 | +0.02(+0.10%) |
Aug 20, 2010 | 20.12 | 20.16 | 20.10 | 20.15 | 37,591 | +0.05(+0.25%) |
Aug 19, 2010 | 20.15 | 20.18 | 20.05 | 20.10 | 57,745 | -0.05(-0.25%) |
Aug 18, 2010 | 20.13 | 20.18 | 20.11 | 20.15 | 38,694 | +0.02(+0.10%) |
Aug 17, 2010 | 20.14 | 20.18 | 20.12 | 20.13 | 68,463 | +0.13(+0.65%) |
Aug 16, 2010 | 20.02 | 20.09 | 19.97 | 20.00 | 54,307 | -0.02(-0.10%) |
Aug 13, 2010 | 19.98 | 20.06 | 19.94 | 20.02 | 58,007 | +0.07(+0.35%) |
Aug 12, 2010 | 19.95 | 20.01 | 19.82 | 19.95 | 86,500 | -0.05(-0.25%) |
Aug 11, 2010 | 20.13 | 20.13 | 19.95 | 20.00 | 128,887 | -0.26(-1.28%) |
Aug 10, 2010 | 20.27 | 20.27 | 20.21 | 20.26 | 86,790 | -0.02(-0.10%) |
Aug 09, 2010 | 20.30 | 20.30 | 20.22 | 20.28 | 91,715 | +0.01(+0.05%) |
Aug 06, 2010 | 20.25 | 20.30 | 20.18 | 20.27 | 38,796 | -0.02(-0.10%) |
Aug 05, 2010 | 20.30 | 20.31 | 20.23 | 20.29 | 72,398 | +0.01(+0.05%) |
Aug 04, 2010 | 20.37 | 20.37 | 20.27 | 20.28 | 63,827 | +0.03(+0.15%) |