Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.00 | 22.13 | 22.00 | 22.13 | 11,180 | -0.19(-0.85%) |
Oct 28, 2010 | 22.42 | 22.56 | 22.21 | 22.32 | 13,499 | -0.03(-0.13%) |
Oct 27, 2010 | 22.43 | 22.43 | 22.21 | 22.35 | 9,030 | -0.51(-2.23%) |
Oct 25, 2010 | 22.69 | 22.88 | 22.69 | 22.86 | 4,795 | +0.16(+0.70%) |
Oct 22, 2010 | 22.76 | 22.76 | 22.68 | 22.70 | 8,175 | -0.13(-0.57%) |
Oct 21, 2010 | 22.89 | 22.89 | 22.72 | 22.83 | 6,317 | -0.02(-0.09%) |
Oct 20, 2010 | 22.74 | 23.00 | 22.74 | 22.85 | 6,930 | +0.29(+1.29%) |
Oct 19, 2010 | 22.92 | 22.92 | 22.56 | 22.56 | 143,743 | -0.26(-1.14%) |
Oct 18, 2010 | 22.61 | 22.82 | 22.61 | 22.82 | 9,398 | +0.19(+0.84%) |
Oct 15, 2010 | 22.49 | 22.65 | 22.40 | 22.63 | 9,118 | +0.45(+2.03%) |
Oct 14, 2010 | 22.32 | 22.40 | 22.18 | 22.18 | 18,858 | -0.03(-0.14%) |
Oct 13, 2010 | 22.05 | 22.29 | 22.05 | 22.21 | 4,087 | +0.33(+1.51%) |
Oct 12, 2010 | 21.85 | 21.88 | 21.78 | 21.88 | 5,097 | +0.15(+0.69%) |
Oct 08, 2010 | 21.57 | 21.79 | 21.57 | 21.73 | 2,880 | +0.13(+0.60%) |
Oct 07, 2010 | 21.62 | 21.62 | 21.50 | 21.60 | 11,867 | +0.02(+0.09%) |
Oct 06, 2010 | 21.57 | 21.60 | 21.49 | 21.58 | 16,425 | -0.17(-0.78%) |
Oct 05, 2010 | 21.60 | 21.79 | 21.60 | 21.75 | 1,210 | +0.38(+1.78%) |
Oct 04, 2010 | 21.42 | 21.49 | 21.36 | 21.37 | 1,563 | +0.07(+0.33%) |
Oct 01, 2010 | 21.35 | 21.42 | 21.27 | 21.30 | 4,198 | +0.01(+0.05%) |
Sep 30, 2010 | 21.24 | 21.34 | 21.17 | 21.29 | 2,580 | +0.00(+0.00%) |
Sep 29, 2010 | 21.20 | 21.31 | 21.16 | 21.29 | 24,862 | +0.19(+0.90%) |
Sep 28, 2010 | 21.15 | 21.15 | 21.10 | 21.10 | 3,762 | -0.09(-0.42%) |
Sep 27, 2010 | 21.18 | 21.19 | 21.18 | 21.19 | 1,800 | -0.08(-0.38%) |
Sep 24, 2010 | 21.09 | 21.29 | 21.09 | 21.27 | 6,247 | +0.32(+1.53%) |
Sep 23, 2010 | 21.02 | 21.06 | 20.95 | 20.95 | 2,505 | -0.12(-0.57%) |
Sep 22, 2010 | 20.87 | 21.07 | 20.87 | 21.07 | 1,635 | +0.01(+0.05%) |
Sep 21, 2010 | 21.14 | 21.14 | 21.04 | 21.06 | 3,227 | -0.06(-0.28%) |
Sep 20, 2010 | 21.04 | 21.13 | 20.98 | 21.12 | 13,055 | +0.21(+1.00%) |
Sep 17, 2010 | 20.86 | 20.91 | 20.86 | 20.91 | 1,300 | +0.18(+0.87%) |
Sep 15, 2010 | 20.73 | 20.73 | 20.73 | 20.73 | 186 | -0.21(-1.00%) |
Sep 14, 2010 | 20.77 | 20.94 | 20.77 | 20.94 | 800 | +0.15(+0.72%) |
Sep 13, 2010 | 20.79 | 20.86 | 20.73 | 20.79 | 6,660 | +0.31(+1.51%) |
Sep 10, 2010 | 20.43 | 20.48 | 20.39 | 20.48 | 1,055 | +0.04(+0.20%) |
Sep 09, 2010 | 20.51 | 20.51 | 20.35 | 20.44 | 4,172 | -0.05(-0.24%) |
Sep 08, 2010 | 20.49 | 20.49 | 20.49 | 20.49 | 2,010 | -0.11(-0.53%) |
Sep 07, 2010 | 20.67 | 20.69 | 20.56 | 20.60 | 3,047 | +0.03(+0.15%) |
Sep 03, 2010 | 20.70 | 20.70 | 20.57 | 20.57 | 11,281 | -0.03(-0.15%) |
Sep 02, 2010 | 20.57 | 20.60 | 20.57 | 20.60 | 898 | +0.10(+0.49%) |
Sep 01, 2010 | 20.39 | 20.50 | 20.39 | 20.50 | 8,307 | +0.15(+0.74%) |
Aug 31, 2010 | 20.28 | 20.35 | 20.20 | 20.35 | 2,090 | +0.16(+0.79%) |
Aug 30, 2010 | 20.16 | 20.19 | 20.16 | 20.19 | 653 | -0.19(-0.93%) |
Aug 27, 2010 | 20.18 | 20.38 | 20.18 | 20.38 | 4,375 | +0.30(+1.49%) |
Aug 26, 2010 | 20.19 | 20.19 | 20.08 | 20.08 | 1,233 | -0.20(-0.99%) |
Aug 25, 2010 | 20.28 | 20.28 | 20.28 | 20.28 | 168 | -0.12(-0.59%) |
Aug 24, 2010 | 20.47 | 20.47 | 20.31 | 20.40 | 1,631 | +0.06(+0.29%) |
Aug 23, 2010 | 20.50 | 20.50 | 20.34 | 20.34 | 3,020 | -0.16(-0.78%) |
Aug 20, 2010 | 20.47 | 20.50 | 20.36 | 20.50 | 1,103 | +0.26(+1.28%) |
Aug 19, 2010 | 20.29 | 20.29 | 20.24 | 20.24 | 3,174 | -0.12(-0.59%) |
Aug 18, 2010 | 20.28 | 20.36 | 20.15 | 20.36 | 1,985 | +0.01(+0.05%) |
Aug 17, 2010 | 20.52 | 20.52 | 20.35 | 20.35 | 1,500 | -0.10(-0.49%) |
Aug 16, 2010 | 20.38 | 20.45 | 20.38 | 20.45 | 1,047 | +0.35(+1.74%) |
Aug 13, 2010 | 20.13 | 20.13 | 20.10 | 20.10 | 700 | -0.02(-0.10%) |
Aug 12, 2010 | 20.02 | 20.25 | 20.02 | 20.12 | 2,976 | -0.20(-0.98%) |
Aug 11, 2010 | 20.40 | 20.40 | 20.25 | 20.32 | 3,952 | -0.30(-1.45%) |
Aug 10, 2010 | 20.71 | 20.71 | 20.62 | 20.62 | 1,650 | -0.32(-1.53%) |
Aug 09, 2010 | 20.95 | 20.99 | 20.94 | 20.94 | 1,730 | +0.19(+0.92%) |
Aug 06, 2010 | 20.64 | 20.75 | 20.59 | 20.75 | 1,078 | +0.14(+0.68%) |
Aug 05, 2010 | 20.50 | 20.61 | 20.50 | 20.61 | 640 | -0.04(-0.19%) |
Aug 04, 2010 | 20.81 | 20.81 | 20.65 | 20.65 | 4,045 | -0.15(-0.72%) |