Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.51 | 21.53 | 21.47 | 21.50 | 34,553 | +0.05(+0.22%) |
Oct 28, 2010 | 21.46 | 21.50 | 21.41 | 21.45 | 188,852 | +0.10(+0.48%) |
Oct 27, 2010 | 21.41 | 21.41 | 21.31 | 21.35 | 169,158 | -0.28(-1.29%) |
Oct 25, 2010 | 21.65 | 21.66 | 21.56 | 21.63 | 195,329 | +0.12(+0.56%) |
Oct 22, 2010 | 21.52 | 21.52 | 21.46 | 21.51 | 41,026 | +0.02(+0.09%) |
Oct 21, 2010 | 21.58 | 21.60 | 21.44 | 21.49 | 817,824 | -0.08(-0.39%) |
Oct 20, 2010 | 21.42 | 21.59 | 21.42 | 21.57 | 68,595 | +0.18(+0.83%) |
Oct 19, 2010 | 21.48 | 21.48 | 21.36 | 21.40 | 184,813 | -0.29(-1.33%) |
Oct 18, 2010 | 21.67 | 21.71 | 21.63 | 21.68 | 81,773 | -0.07(-0.30%) |
Oct 15, 2010 | 21.82 | 21.82 | 21.70 | 21.75 | 98,243 | -0.02(-0.09%) |
Oct 14, 2010 | 21.76 | 21.80 | 21.70 | 21.77 | 217,813 | +0.07(+0.30%) |
Oct 13, 2010 | 21.63 | 21.71 | 21.63 | 21.70 | 63,201 | +0.12(+0.56%) |
Oct 12, 2010 | 21.54 | 21.61 | 21.46 | 21.58 | 136,831 | -0.02(-0.09%) |
Oct 11, 2010 | 21.64 | 21.65 | 21.58 | 21.60 | 363,110 | -0.01(-0.04%) |
Oct 08, 2010 | 21.61 | 21.61 | 21.50 | 21.61 | 195,203 | +0.11(+0.52%) |
Oct 07, 2010 | 21.63 | 21.63 | 21.46 | 21.50 | 239,101 | -0.09(-0.43%) |
Oct 06, 2010 | 21.55 | 21.62 | 21.54 | 21.59 | 121,666 | +0.09(+0.40%) |
Oct 05, 2010 | 21.39 | 21.52 | 21.39 | 21.51 | 482,896 | +0.13(+0.60%) |
Oct 04, 2010 | 21.42 | 21.44 | 21.32 | 21.38 | 4,830,418 | -0.08(-0.39%) |
Oct 01, 2010 | 21.46 | 21.49 | 21.42 | 21.46 | 378,829 | +0.13(+0.61%) |
Sep 30, 2010 | 21.36 | 21.36 | 21.28 | 21.33 | 192,121 | +0.07(+0.31%) |
Sep 29, 2010 | 21.28 | 21.31 | 21.27 | 21.27 | 600,979 | +0.01(+0.04%) |
Sep 28, 2010 | 21.20 | 21.27 | 21.16 | 21.26 | 47,046 | +0.03(+0.13%) |
Sep 27, 2010 | 21.21 | 21.24 | 21.19 | 21.23 | 87,615 | +0.02(+0.09%) |
Sep 24, 2010 | 21.17 | 21.22 | 21.13 | 21.21 | 64,818 | +0.15(+0.71%) |
Sep 23, 2010 | 21.06 | 21.10 | 21.04 | 21.06 | 72,961 | -0.04(-0.18%) |
Sep 22, 2010 | 21.06 | 21.11 | 21.03 | 21.10 | 130,867 | +0.09(+0.44%) |
Sep 21, 2010 | 20.94 | 21.01 | 20.89 | 21.01 | 62,433 | +0.12(+0.58%) |
Sep 20, 2010 | 20.91 | 20.93 | 20.88 | 20.88 | 66,622 | +0.05(+0.22%) |
Sep 17, 2010 | 20.84 | 20.90 | 20.84 | 20.84 | 132,351 | -0.04(-0.18%) |
Sep 15, 2010 | 20.83 | 20.88 | 20.82 | 20.88 | 69,408 | -0.05(-0.22%) |
Sep 14, 2010 | 20.81 | 20.92 | 20.77 | 20.92 | 188,639 | +0.14(+0.67%) |
Sep 13, 2010 | 20.77 | 20.82 | 20.76 | 20.78 | 66,741 | +0.05(+0.22%) |
Sep 10, 2010 | 20.71 | 20.75 | 20.69 | 20.74 | 109,434 | +0.03(+0.13%) |
Sep 09, 2010 | 20.69 | 20.72 | 20.65 | 20.71 | 339,352 | +0.07(+0.32%) |
Sep 08, 2010 | 20.59 | 20.67 | 20.59 | 20.64 | 360,201 | +0.07(+0.32%) |
Sep 07, 2010 | 20.65 | 20.65 | 20.55 | 20.58 | 39,336 | -0.11(-0.54%) |
Sep 03, 2010 | 20.66 | 20.74 | 20.63 | 20.69 | 362,130 | +0.10(+0.50%) |
Sep 02, 2010 | 20.54 | 20.61 | 20.54 | 20.59 | 58,822 | +0.05(+0.23%) |
Sep 01, 2010 | 20.43 | 20.54 | 20.43 | 20.54 | 117,046 | +0.21(+1.05%) |
Aug 31, 2010 | 20.33 | 20.41 | 20.33 | 20.33 | 389,792 | -0.01(-0.05%) |
Aug 30, 2010 | 20.39 | 20.43 | 20.34 | 20.34 | 198,189 | -0.12(-0.59%) |
Aug 27, 2010 | 20.46 | 20.47 | 20.37 | 20.46 | 75,883 | +0.05(+0.23%) |
Aug 26, 2010 | 20.40 | 20.45 | 20.38 | 20.41 | 85,761 | +0.08(+0.41%) |
Aug 25, 2010 | 20.32 | 20.37 | 20.28 | 20.33 | 46,354 | -0.02(-0.09%) |
Aug 24, 2010 | 20.34 | 20.39 | 20.29 | 20.34 | 64,024 | -0.03(-0.14%) |
Aug 23, 2010 | 20.51 | 20.51 | 20.37 | 20.37 | 151,733 | -0.13(-0.64%) |
Aug 20, 2010 | 20.47 | 20.50 | 20.42 | 20.50 | 49,292 | -0.04(-0.18%) |
Aug 19, 2010 | 20.65 | 20.67 | 20.50 | 20.54 | 124,824 | -0.09(-0.43%) |
Aug 18, 2010 | 20.61 | 20.64 | 20.60 | 20.63 | 138,201 | +0.02(+0.12%) |
Aug 17, 2010 | 20.58 | 20.61 | 20.55 | 20.61 | 282,121 | +0.13(+0.64%) |
Aug 16, 2010 | 20.43 | 20.50 | 20.43 | 20.47 | 59,642 | +0.08(+0.41%) |
Aug 13, 2010 | 20.39 | 20.46 | 20.36 | 20.39 | 39,844 | -0.01(-0.05%) |
Aug 12, 2010 | 20.43 | 20.45 | 20.38 | 20.40 | 76,086 | -0.01(-0.05%) |
Aug 11, 2010 | 20.49 | 20.49 | 20.38 | 20.41 | 138,108 | -0.22(-1.08%) |
Aug 10, 2010 | 20.64 | 20.85 | 20.53 | 20.63 | 284,884 | -0.04(-0.21%) |
Aug 09, 2010 | 20.73 | 20.73 | 20.65 | 20.68 | 123,394 | +0.01(+0.03%) |
Aug 06, 2010 | 20.67 | 20.68 | 20.62 | 20.67 | 25,657 | +0.07(+0.36%) |
Aug 05, 2010 | 20.64 | 20.64 | 20.59 | 20.60 | 31,555 | -0.03(-0.14%) |
Aug 04, 2010 | 20.58 | 20.63 | 20.55 | 20.62 | 1,136,912 | +0.05(+0.23%) |
Aug 03, 2010 | 20.56 | 20.62 | 20.53 | 20.58 | 67,010 | +0.00(+0.00%) |