Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.35 | 21.54 | 21.26 | 21.43 | 2,863,020 | +0.07(+0.33%) |
Oct 28, 2010 | 21.72 | 21.84 | 21.12 | 21.36 | 3,609,306 | -0.32(-1.46%) |
Oct 27, 2010 | 22.14 | 22.15 | 21.42 | 21.68 | 5,028,223 | -1.12(-4.89%) |
Oct 25, 2010 | 22.73 | 22.93 | 22.63 | 22.79 | 2,588,261 | +0.17(+0.77%) |
Oct 22, 2010 | 22.56 | 22.74 | 22.50 | 22.62 | 1,167,503 | +0.10(+0.46%) |
Oct 21, 2010 | 22.59 | 22.86 | 22.34 | 22.52 | 3,433,722 | -0.20(-0.87%) |
Oct 20, 2010 | 22.40 | 22.75 | 22.35 | 22.71 | 1,814,806 | +0.40(+1.77%) |
Oct 19, 2010 | 22.29 | 22.52 | 22.19 | 22.32 | 2,388,925 | -0.17(-0.77%) |
Oct 18, 2010 | 22.20 | 22.49 | 22.18 | 22.49 | 2,261,684 | +0.29(+1.32%) |
Oct 15, 2010 | 22.14 | 22.25 | 22.03 | 22.20 | 3,025,978 | +0.15(+0.68%) |
Oct 14, 2010 | 22.06 | 22.14 | 21.96 | 22.05 | 1,885,531 | -0.01(-0.04%) |
Oct 13, 2010 | 21.87 | 22.14 | 21.84 | 22.06 | 2,766,533 | +0.26(+1.20%) |
Oct 12, 2010 | 21.42 | 21.84 | 21.36 | 21.80 | 3,878,114 | +0.38(+1.77%) |
Oct 11, 2010 | 21.17 | 21.45 | 21.07 | 21.42 | 3,433,580 | +0.22(+1.04%) |
Oct 08, 2010 | 21.19 | 21.23 | 20.98 | 21.19 | 2,975,551 | +0.09(+0.45%) |
Oct 07, 2010 | 21.21 | 21.27 | 20.92 | 21.10 | 2,065,110 | -0.10(-0.48%) |
Oct 06, 2010 | 21.21 | 21.27 | 21.03 | 21.20 | 2,499,517 | -0.03(-0.15%) |
Oct 05, 2010 | 21.16 | 21.32 | 21.08 | 21.23 | 4,270,956 | +0.22(+1.05%) |
Oct 04, 2010 | 21.14 | 21.37 | 20.95 | 21.01 | 3,318,089 | -0.33(-1.56%) |
Oct 01, 2010 | 21.35 | 21.65 | 21.29 | 21.35 | 2,190,864 | -0.11(-0.53%) |
Sep 30, 2010 | 21.45 | 21.91 | 21.43 | 21.46 | 62,969 | -0.19(-0.86%) |
Sep 29, 2010 | 21.68 | 21.77 | 21.57 | 21.65 | 1,710,338 | -0.12(-0.54%) |
Sep 28, 2010 | 21.68 | 21.80 | 21.42 | 21.76 | 18,214 | +0.09(+0.44%) |
Sep 27, 2010 | 21.82 | 21.83 | 21.65 | 21.67 | 1,532,150 | -0.11(-0.51%) |
Sep 24, 2010 | 21.54 | 21.78 | 21.49 | 21.78 | 2,577,693 | +0.36(+1.70%) |
Sep 23, 2010 | 21.42 | 21.72 | 21.40 | 21.42 | 1,794,307 | -0.19(-0.88%) |
Sep 22, 2010 | 21.71 | 21.77 | 21.54 | 21.61 | 2,258,044 | -0.06(-0.26%) |
Sep 21, 2010 | 21.87 | 21.91 | 21.56 | 21.66 | 2,750,658 | -0.20(-0.90%) |
Sep 20, 2010 | 21.69 | 21.91 | 21.67 | 21.86 | 3,088,762 | +0.19(+0.88%) |
Sep 17, 2010 | 21.67 | 21.85 | 21.67 | 21.67 | 3,375,677 | -0.07(-0.33%) |
Sep 15, 2010 | 21.67 | 21.89 | 21.67 | 21.74 | 2,619,192 | -0.01(-0.04%) |
Sep 14, 2010 | 21.84 | 21.98 | 21.73 | 21.75 | 2,323,224 | -0.09(-0.43%) |
Sep 13, 2010 | 21.76 | 21.95 | 21.69 | 21.84 | 3,990,688 | +0.24(+1.10%) |
Sep 10, 2010 | 21.67 | 21.71 | 21.56 | 21.61 | 2,608,365 | -0.03(-0.15%) |
Sep 09, 2010 | 21.72 | 21.80 | 21.52 | 21.64 | 3,212 | +0.04(+0.18%) |
Sep 08, 2010 | 21.41 | 21.75 | 21.40 | 21.60 | 2,730,339 | +0.10(+0.48%) |
Sep 07, 2010 | 21.78 | 21.81 | 21.50 | 21.50 | 838 | -0.21(-0.98%) |
Sep 03, 2010 | 21.59 | 21.78 | 21.54 | 21.71 | 2,646,421 | +0.20(+0.92%) |
Sep 02, 2010 | 20.83 | 21.52 | 20.82 | 21.51 | 443 | +0.64(+3.06%) |
Sep 01, 2010 | 21.18 | 21.18 | 20.75 | 20.87 | 3,690,465 | +0.66(+3.28%) |
Aug 31, 2010 | 20.40 | 20.83 | 20.19 | 20.21 | 38,381 | -0.49(-2.36%) |
Aug 30, 2010 | 20.90 | 20.91 | 20.57 | 20.70 | 5,451,049 | +0.39(+1.94%) |
Aug 27, 2010 | 20.99 | 21.01 | 20.25 | 20.30 | 5,465,557 | +0.05(+0.23%) |
Aug 26, 2010 | 20.39 | 20.46 | 20.15 | 20.26 | 3,806,801 | +0.00(+0.00%) |
Aug 25, 2010 | 20.27 | 20.36 | 20.17 | 20.26 | 8,083 | -0.13(-0.66%) |
Aug 24, 2010 | 20.56 | 20.57 | 20.26 | 20.39 | 559 | -0.33(-1.60%) |
Aug 23, 2010 | 20.92 | 21.06 | 20.61 | 20.72 | 2,928,423 | -0.19(-0.91%) |
Aug 20, 2010 | 20.81 | 20.97 | 20.75 | 20.91 | 2,732,466 | +0.05(+0.23%) |
Aug 19, 2010 | 21.16 | 21.16 | 20.72 | 20.86 | 559 | -0.31(-1.45%) |
Aug 18, 2010 | 21.14 | 21.25 | 21.01 | 21.17 | 4,947,325 | -0.02(-0.07%) |
Aug 17, 2010 | 20.93 | 21.28 | 20.87 | 21.19 | 2,424 | +0.39(+1.90%) |
Aug 16, 2010 | 20.83 | 21.03 | 20.72 | 20.79 | 14,156,469 | -0.13(-0.60%) |
Aug 13, 2010 | 20.92 | 21.00 | 20.71 | 20.92 | 14,659,611 | +0.10(+0.49%) |
Aug 12, 2010 | 20.67 | 20.95 | 20.38 | 20.82 | 11,449,163 | +0.01(+0.04%) |
Aug 11, 2010 | 21.12 | 21.16 | 20.81 | 20.81 | 448 | -0.58(-2.73%) |
Aug 10, 2010 | 21.86 | 21.98 | 21.39 | 21.39 | 11,544,734 | -0.62(-2.80%) |
Aug 09, 2010 | 21.95 | 22.11 | 21.76 | 22.01 | 6,233,839 | +0.14(+0.65%) |
Aug 06, 2010 | 21.87 | 21.90 | 21.69 | 21.87 | 7,918,683 | +0.03(+0.14%) |
Aug 05, 2010 | 21.68 | 21.96 | 21.53 | 21.84 | 9,678,370 | +0.13(+0.58%) |
Aug 04, 2010 | 22.10 | 22.10 | 21.52 | 21.71 | 38,497,056 | -1.02(-4.48%) |
Aug 03, 2010 | 22.70 | 22.89 | 22.66 | 22.73 | 382,371 | +0.06(+0.24%) |