Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.52 | 23.72 | 23.48 | 23.61 | 266,558 | +0.05(+0.23%) |
Oct 28, 2010 | 23.69 | 23.85 | 23.30 | 23.56 | 186,023 | +0.06(+0.27%) |
Oct 27, 2010 | 23.69 | 23.78 | 23.07 | 23.50 | 266,882 | -0.52(-2.16%) |
Oct 25, 2010 | 23.71 | 24.08 | 23.62 | 24.01 | 208,943 | +0.41(+1.75%) |
Oct 22, 2010 | 23.71 | 23.78 | 23.41 | 23.60 | 189,303 | -0.08(-0.34%) |
Oct 21, 2010 | 23.28 | 23.69 | 23.10 | 23.68 | 407,124 | +0.46(+1.97%) |
Oct 20, 2010 | 22.91 | 23.46 | 22.81 | 23.23 | 395,520 | +0.47(+2.05%) |
Oct 19, 2010 | 23.29 | 23.30 | 22.58 | 22.76 | 695,626 | -0.82(-3.49%) |
Oct 18, 2010 | 23.84 | 23.84 | 23.50 | 23.58 | 252,316 | -0.21(-0.90%) |
Oct 15, 2010 | 23.80 | 24.01 | 23.23 | 23.80 | 410,970 | +0.32(+1.37%) |
Oct 14, 2010 | 23.67 | 23.67 | 23.29 | 23.48 | 203,094 | -0.16(-0.68%) |
Oct 13, 2010 | 23.36 | 23.83 | 23.25 | 23.64 | 446,073 | +0.42(+1.81%) |
Oct 12, 2010 | 23.13 | 23.29 | 22.70 | 23.22 | 122,482 | +0.09(+0.39%) |
Oct 11, 2010 | 23.32 | 23.45 | 23.13 | 23.13 | 208,477 | -0.26(-1.11%) |
Oct 08, 2010 | 23.39 | 23.51 | 22.84 | 23.39 | 243,764 | +0.29(+1.24%) |
Oct 07, 2010 | 23.25 | 23.26 | 22.89 | 23.10 | 1,066 | +0.02(+0.08%) |
Oct 06, 2010 | 23.07 | 23.19 | 22.84 | 23.08 | 281,473 | -0.04(-0.19%) |
Oct 05, 2010 | 22.29 | 23.14 | 22.12 | 23.13 | 333,061 | +1.15(+5.22%) |
Oct 04, 2010 | 22.46 | 22.66 | 21.89 | 21.98 | 163,478 | -0.48(-2.15%) |
Oct 01, 2010 | 22.46 | 22.66 | 22.13 | 22.46 | 174,368 | +0.10(+0.43%) |
Sep 30, 2010 | 22.36 | 22.55 | 21.91 | 22.37 | 355,147 | -0.06(-0.27%) |
Sep 29, 2010 | 22.35 | 22.51 | 22.18 | 22.43 | 510,301 | +0.11(+0.48%) |
Sep 28, 2010 | 22.27 | 22.44 | 21.89 | 22.32 | 503 | +0.13(+0.56%) |
Sep 27, 2010 | 22.48 | 22.57 | 21.95 | 22.20 | 202,513 | -0.28(-1.24%) |
Sep 24, 2010 | 21.54 | 22.47 | 21.47 | 22.47 | 370,884 | +1.22(+5.73%) |
Sep 23, 2010 | 21.83 | 21.95 | 21.18 | 21.26 | 2,084 | -0.81(-3.65%) |
Sep 22, 2010 | 22.48 | 22.67 | 21.75 | 22.06 | 331,583 | -0.56(-2.49%) |
Sep 21, 2010 | 22.64 | 22.84 | 22.54 | 22.63 | 221,270 | -0.05(-0.24%) |
Sep 20, 2010 | 22.24 | 22.74 | 21.98 | 22.68 | 349,877 | +0.54(+2.43%) |
Sep 17, 2010 | 22.14 | 22.25 | 21.26 | 22.14 | 543,012 | +0.64(+2.96%) |
Sep 15, 2010 | 21.46 | 21.57 | 21.18 | 21.51 | 194,940 | -0.09(-0.41%) |
Sep 14, 2010 | 21.87 | 21.87 | 21.54 | 21.60 | 212,469 | -0.30(-1.39%) |
Sep 13, 2010 | 21.42 | 22.00 | 21.33 | 21.90 | 290,680 | +0.70(+3.30%) |
Sep 10, 2010 | 20.99 | 21.40 | 20.98 | 21.20 | 212,334 | +0.32(+1.54%) |
Sep 09, 2010 | 21.24 | 21.26 | 20.66 | 20.88 | 282,288 | -0.09(-0.43%) |
Sep 08, 2010 | 20.89 | 21.22 | 20.84 | 20.97 | 340,848 | +0.09(+0.43%) |
Sep 07, 2010 | 21.18 | 21.37 | 20.78 | 20.88 | 1,696 | -0.45(-2.10%) |
Sep 03, 2010 | 21.03 | 21.38 | 21.01 | 21.33 | 241,060 | +0.55(+2.63%) |
Sep 02, 2010 | 20.45 | 20.83 | 20.29 | 20.78 | 1,113 | +0.31(+1.53%) |
Sep 01, 2010 | 20.14 | 20.56 | 19.80 | 20.47 | 548,106 | +0.67(+3.39%) |
Aug 31, 2010 | 19.78 | 20.00 | 19.67 | 19.80 | 6,698 | +0.02(+0.09%) |
Aug 30, 2010 | 20.27 | 20.28 | 19.66 | 19.78 | 528,445 | -0.53(-2.60%) |
Aug 27, 2010 | 19.80 | 20.33 | 19.71 | 20.31 | 296,980 | +0.50(+2.53%) |
Aug 26, 2010 | 19.90 | 19.99 | 19.61 | 19.80 | 1,188 | -0.08(-0.41%) |
Aug 25, 2010 | 19.50 | 19.93 | 19.30 | 19.89 | 1,177 | +0.27(+1.37%) |
Aug 24, 2010 | 19.84 | 20.07 | 19.42 | 19.62 | 4,782 | -0.62(-3.05%) |
Aug 23, 2010 | 20.52 | 20.86 | 20.11 | 20.23 | 418,528 | -0.36(-1.74%) |
Aug 20, 2010 | 21.03 | 21.03 | 20.47 | 20.59 | 313,593 | -0.46(-2.17%) |
Aug 19, 2010 | 21.26 | 21.39 | 21.01 | 21.05 | 1,779 | -0.23(-1.09%) |
Aug 18, 2010 | 21.04 | 21.43 | 20.81 | 21.28 | 18,503 | +0.27(+1.28%) |
Aug 17, 2010 | 20.49 | 21.11 | 20.48 | 21.01 | 2,839 | +0.78(+3.85%) |
Aug 16, 2010 | 19.85 | 20.25 | 19.63 | 20.23 | 542,821 | +0.33(+1.67%) |
Aug 13, 2010 | 19.90 | 20.04 | 19.72 | 19.90 | 568,133 | -0.27(-1.33%) |
Aug 12, 2010 | 20.59 | 20.59 | 19.64 | 20.17 | 1,390,066 | -1.12(-5.26%) |
Aug 11, 2010 | 21.57 | 21.65 | 21.23 | 21.29 | 6,101 | -0.73(-3.33%) |
Aug 10, 2010 | 21.86 | 22.23 | 21.63 | 22.03 | 2,198 | -0.04(-0.16%) |
Aug 09, 2010 | 21.81 | 22.08 | 21.62 | 22.06 | 214,759 | +0.39(+1.78%) |
Aug 06, 2010 | 21.68 | 21.83 | 21.15 | 21.68 | 191,109 | -0.21(-0.98%) |
Aug 05, 2010 | 21.82 | 22.18 | 21.75 | 21.89 | 137,388 | -0.06(-0.29%) |
Aug 04, 2010 | 22.08 | 22.28 | 21.61 | 21.95 | 264,581 | -0.06(-0.28%) |
Aug 03, 2010 | 22.04 | 22.22 | 21.48 | 22.02 | 314,339 | -0.06(-0.28%) |