Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.20 | 21.21 | 21.19 | 21.19 | 325,549 | +0.00(+0.00%) |
Oct 28, 2010 | 21.10 | 21.19 | 21.10 | 21.19 | 339,877 | +0.10(+0.47%) |
Oct 27, 2010 | 21.12 | 21.12 | 21.07 | 21.09 | 241,387 | -0.17(-0.78%) |
Oct 25, 2010 | 21.25 | 21.28 | 21.23 | 21.25 | 374,631 | +0.01(+0.04%) |
Oct 22, 2010 | 21.24 | 21.25 | 21.21 | 21.25 | 739,198 | -0.06(-0.27%) |
Oct 21, 2010 | 21.31 | 21.34 | 21.28 | 21.30 | 468,969 | -0.04(-0.19%) |
Oct 20, 2010 | 21.26 | 21.38 | 21.26 | 21.35 | 386,621 | +0.06(+0.27%) |
Oct 19, 2010 | 21.30 | 21.31 | 21.26 | 21.29 | 334,086 | -0.11(-0.50%) |
Oct 18, 2010 | 21.38 | 21.39 | 21.35 | 21.39 | 379,628 | -0.02(-0.08%) |
Oct 15, 2010 | 21.36 | 21.41 | 21.33 | 21.41 | 390,902 | +0.11(+0.51%) |
Oct 14, 2010 | 21.32 | 21.32 | 21.27 | 21.30 | 374,100 | +0.05(+0.23%) |
Oct 13, 2010 | 21.21 | 21.26 | 21.20 | 21.25 | 373,575 | +0.02(+0.12%) |
Oct 12, 2010 | 21.26 | 21.26 | 21.22 | 21.23 | 225,149 | -0.05(-0.23%) |
Oct 11, 2010 | 21.29 | 21.29 | 21.23 | 21.28 | 341,304 | +0.06(+0.27%) |
Oct 08, 2010 | 21.22 | 21.25 | 21.18 | 21.22 | 328,518 | +0.02(+0.12%) |
Oct 07, 2010 | 21.20 | 21.20 | 21.15 | 21.20 | 156,966 | +0.02(+0.12%) |
Oct 06, 2010 | 21.10 | 21.22 | 21.10 | 21.17 | 1,628,355 | +0.07(+0.35%) |
Oct 05, 2010 | 21.08 | 21.11 | 21.07 | 21.10 | 126,411 | +0.02(+0.08%) |
Oct 04, 2010 | 21.11 | 21.11 | 21.06 | 21.08 | 229,065 | -0.06(-0.27%) |
Oct 01, 2010 | 21.14 | 21.15 | 21.07 | 21.14 | 390,439 | +0.07(+0.32%) |
Sep 30, 2010 | 21.05 | 21.07 | 21.03 | 21.07 | 217,658 | +0.01(+0.04%) |
Sep 29, 2010 | 20.99 | 21.06 | 20.99 | 21.06 | 192,143 | +0.09(+0.44%) |
Sep 28, 2010 | 21.01 | 21.01 | 20.97 | 20.97 | 199,114 | -0.03(-0.16%) |
Sep 27, 2010 | 21.05 | 21.05 | 21.00 | 21.00 | 167,680 | -0.03(-0.16%) |
Sep 24, 2010 | 21.02 | 21.04 | 20.99 | 21.04 | 210,468 | +0.04(+0.20%) |
Sep 23, 2010 | 21.00 | 21.00 | 20.97 | 21.00 | 126,332 | +0.01(+0.04%) |
Sep 22, 2010 | 20.99 | 21.00 | 20.95 | 20.99 | 257,666 | +0.05(+0.24%) |
Sep 21, 2010 | 20.92 | 20.96 | 20.92 | 20.94 | 120 | +0.06(+0.28%) |
Sep 20, 2010 | 20.87 | 20.90 | 20.87 | 20.88 | 218,513 | +0.02(+0.12%) |
Sep 17, 2010 | 20.86 | 20.87 | 20.83 | 20.86 | 149,050 | +0.09(+0.44%) |
Sep 15, 2010 | 20.80 | 20.80 | 20.76 | 20.76 | 111,146 | -0.02(-0.08%) |
Sep 14, 2010 | 20.76 | 20.79 | 20.76 | 20.78 | 133,929 | +0.02(+0.12%) |
Sep 13, 2010 | 20.76 | 20.78 | 20.74 | 20.76 | 161,712 | +0.01(+0.04%) |
Sep 10, 2010 | 20.71 | 20.76 | 20.71 | 20.75 | 243,950 | +0.09(+0.44%) |
Sep 09, 2010 | 20.65 | 20.67 | 20.65 | 20.66 | 117,286 | +0.05(+0.24%) |
Sep 08, 2010 | 20.62 | 20.63 | 20.61 | 20.61 | 100,935 | -0.02(-0.12%) |
Sep 07, 2010 | 20.61 | 20.64 | 20.61 | 20.63 | 100,558 | -0.01(-0.04%) |
Sep 03, 2010 | 20.61 | 20.64 | 20.61 | 20.64 | 149,220 | +0.02(+0.12%) |
Sep 02, 2010 | 20.60 | 20.64 | 20.60 | 20.61 | 153,201 | -0.02(-0.12%) |
Sep 01, 2010 | 20.60 | 20.64 | 20.57 | 20.64 | 523,223 | +0.06(+0.28%) |
Aug 31, 2010 | 20.62 | 20.62 | 20.57 | 20.58 | 69,930 | -0.02(-0.12%) |
Aug 30, 2010 | 20.61 | 20.61 | 20.61 | 20.61 | 156,338 | -0.02(-0.12%) |
Aug 27, 2010 | 20.63 | 20.65 | 20.62 | 20.63 | 139,232 | +0.00(+0.00%) |
Aug 26, 2010 | 20.66 | 20.66 | 20.63 | 20.63 | 309,916 | +0.01(+0.04%) |
Aug 25, 2010 | 20.66 | 20.66 | 20.62 | 20.62 | 128,814 | -0.04(-0.20%) |
Aug 24, 2010 | 20.68 | 20.68 | 20.63 | 20.66 | 170,713 | +0.02(+0.08%) |
Aug 23, 2010 | 20.65 | 20.67 | 20.65 | 20.65 | 116,930 | -0.01(-0.04%) |
Aug 20, 2010 | 20.65 | 20.66 | 20.63 | 20.66 | 190,541 | +0.00(+0.00%) |
Aug 19, 2010 | 20.67 | 20.69 | 20.66 | 20.66 | 195,927 | -0.01(-0.04%) |
Aug 18, 2010 | 20.66 | 20.69 | 20.66 | 20.66 | 166,032 | +0.00(+0.00%) |
Aug 17, 2010 | 20.66 | 20.70 | 20.66 | 20.66 | 1,808 | +0.02(+0.12%) |
Aug 16, 2010 | 20.64 | 20.69 | 20.64 | 20.64 | 142,444 | -0.02(-0.08%) |
Aug 13, 2010 | 20.66 | 20.71 | 20.64 | 20.66 | 85,192 | -0.02(-0.12%) |
Aug 12, 2010 | 20.71 | 20.73 | 20.67 | 20.68 | 544,093 | -0.06(-0.28%) |
Aug 11, 2010 | 20.73 | 20.74 | 20.71 | 20.74 | 94,034 | +0.00(+0.00%) |
Aug 10, 2010 | 20.72 | 20.76 | 20.72 | 20.74 | 64,799 | +0.00(+0.00%) |
Aug 09, 2010 | 20.72 | 20.76 | 20.72 | 20.74 | 62,954 | -0.01(-0.04%) |
Aug 06, 2010 | 20.75 | 20.75 | 20.71 | 20.75 | 180,267 | +0.04(+0.20%) |
Aug 05, 2010 | 20.68 | 20.71 | 20.68 | 20.71 | 57,440 | +0.00(+0.00%) |
Aug 04, 2010 | 20.74 | 20.74 | 20.70 | 20.71 | 114,075 | -0.01(-0.04%) |
Aug 03, 2010 | 20.71 | 20.74 | 20.71 | 20.71 | 147,067 | -0.01(-0.04%) |