Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.14 | 23.14 | 22.97 | 23.10 | 37,597 | -0.10(-0.43%) |
Oct 28, 2010 | 23.54 | 23.54 | 23.14 | 23.20 | 24,439 | -0.23(-0.99%) |
Oct 27, 2010 | 23.36 | 23.48 | 23.25 | 23.43 | 37,222 | -0.02(-0.10%) |
Oct 25, 2010 | 23.51 | 23.69 | 23.44 | 23.45 | 187,758 | +0.02(+0.10%) |
Oct 22, 2010 | 23.45 | 23.49 | 23.38 | 23.43 | 26,453 | -0.06(-0.26%) |
Oct 21, 2010 | 23.53 | 23.69 | 23.34 | 23.49 | 26,229 | +0.06(+0.25%) |
Oct 20, 2010 | 23.16 | 23.45 | 23.16 | 23.43 | 7,096 | +0.35(+1.52%) |
Oct 19, 2010 | 23.11 | 23.44 | 23.02 | 23.08 | 21,759 | -0.37(-1.58%) |
Oct 18, 2010 | 23.26 | 23.45 | 23.26 | 23.45 | 26,655 | +0.31(+1.34%) |
Oct 15, 2010 | 23.44 | 23.44 | 23.06 | 23.14 | 10,596 | -0.10(-0.41%) |
Oct 14, 2010 | 23.22 | 23.50 | 23.08 | 23.24 | 20,815 | -0.06(-0.25%) |
Oct 13, 2010 | 23.15 | 23.46 | 23.12 | 23.30 | 13,036 | +0.25(+1.09%) |
Oct 12, 2010 | 22.93 | 23.07 | 22.80 | 23.05 | 11,977 | +0.10(+0.45%) |
Oct 11, 2010 | 23.04 | 23.04 | 22.90 | 22.94 | 22,613 | -0.03(-0.13%) |
Oct 08, 2010 | 22.97 | 23.01 | 22.77 | 22.97 | 23,238 | +0.17(+0.76%) |
Oct 07, 2010 | 22.95 | 22.99 | 22.73 | 22.80 | 114,780 | -0.06(-0.28%) |
Oct 06, 2010 | 22.85 | 22.90 | 22.78 | 22.86 | 15,544 | -0.05(-0.22%) |
Oct 05, 2010 | 22.60 | 22.92 | 22.42 | 22.92 | 16,128 | +0.53(+2.35%) |
Oct 04, 2010 | 22.42 | 22.60 | 22.31 | 22.39 | 13,755 | -0.15(-0.66%) |
Oct 01, 2010 | 22.54 | 22.74 | 22.43 | 22.54 | 7,422 | -0.10(-0.44%) |
Sep 30, 2010 | 22.85 | 22.85 | 22.62 | 22.64 | 9,817 | +0.01(+0.06%) |
Sep 29, 2010 | 22.68 | 22.76 | 22.56 | 22.62 | 23,833 | -0.19(-0.83%) |
Sep 28, 2010 | 22.39 | 22.81 | 22.39 | 22.81 | 29,657 | +0.19(+0.85%) |
Sep 27, 2010 | 22.69 | 22.69 | 22.56 | 22.62 | 29,907 | -0.05(-0.22%) |
Sep 24, 2010 | 22.36 | 22.68 | 22.36 | 22.67 | 38,990 | +0.53(+2.37%) |
Sep 23, 2010 | 22.40 | 22.47 | 22.14 | 22.14 | 26,992 | -0.44(-1.94%) |
Sep 22, 2010 | 22.87 | 22.92 | 22.52 | 22.58 | 21,138 | -0.38(-1.66%) |
Sep 21, 2010 | 23.02 | 23.13 | 22.89 | 22.96 | 68,569 | -0.06(-0.27%) |
Sep 20, 2010 | 22.66 | 23.07 | 22.60 | 23.03 | 51,642 | +0.41(+1.83%) |
Sep 17, 2010 | 22.61 | 22.73 | 22.57 | 22.61 | 14,339 | -0.01(-0.06%) |
Sep 15, 2010 | 22.32 | 22.63 | 22.32 | 22.62 | 20,739 | +0.09(+0.41%) |
Sep 14, 2010 | 22.44 | 22.58 | 22.37 | 22.53 | 25,892 | +0.06(+0.25%) |
Sep 13, 2010 | 22.29 | 22.55 | 22.29 | 22.48 | 32,143 | +0.33(+1.48%) |
Sep 10, 2010 | 22.17 | 22.19 | 22.03 | 22.15 | 8,371 | -0.01(-0.03%) |
Sep 09, 2010 | 22.19 | 22.26 | 22.01 | 22.16 | 14,922 | +0.22(+0.99%) |
Sep 08, 2010 | 22.05 | 22.10 | 21.90 | 21.94 | 28,643 | +0.17(+0.78%) |
Sep 07, 2010 | 22.05 | 22.05 | 21.75 | 21.77 | 13,405 | -0.52(-2.35%) |
Sep 03, 2010 | 22.01 | 22.29 | 22.00 | 22.29 | 25,688 | +0.60(+2.77%) |
Sep 02, 2010 | 21.71 | 21.73 | 21.58 | 21.69 | 30,826 | +0.05(+0.25%) |
Sep 01, 2010 | 21.11 | 21.65 | 21.11 | 21.64 | 24,078 | +0.79(+3.81%) |
Aug 31, 2010 | 20.64 | 20.98 | 20.51 | 20.84 | 24,033 | +0.05(+0.24%) |
Aug 30, 2010 | 21.06 | 21.06 | 20.79 | 20.79 | 33,804 | -0.37(-1.73%) |
Aug 27, 2010 | 21.16 | 21.16 | 20.46 | 21.16 | 10,435 | +0.60(+2.92%) |
Aug 26, 2010 | 20.78 | 20.78 | 20.46 | 20.56 | 65,214 | -0.12(-0.56%) |
Aug 25, 2010 | 20.36 | 20.74 | 20.15 | 20.67 | 22,731 | +0.16(+0.78%) |
Aug 24, 2010 | 20.65 | 20.72 | 20.41 | 20.51 | 23,013 | -0.37(-1.77%) |
Aug 23, 2010 | 20.94 | 21.02 | 20.81 | 20.88 | 27,919 | -0.03(-0.14%) |
Aug 20, 2010 | 20.87 | 20.95 | 20.83 | 20.91 | 9,412 | -0.08(-0.40%) |
Aug 19, 2010 | 21.38 | 21.38 | 20.99 | 21.00 | 14,814 | -0.57(-2.64%) |
Aug 18, 2010 | 21.35 | 21.58 | 21.35 | 21.57 | 5,333 | +0.09(+0.43%) |
Aug 17, 2010 | 21.43 | 21.57 | 21.40 | 21.48 | 7,325 | +0.40(+1.90%) |
Aug 16, 2010 | 21.16 | 21.25 | 21.05 | 21.08 | 8,565 | -0.25(-1.19%) |
Aug 13, 2010 | 21.33 | 21.48 | 21.33 | 21.33 | 17,971 | -0.06(-0.26%) |
Aug 12, 2010 | 21.34 | 21.44 | 21.04 | 21.38 | 11,964 | -0.14(-0.64%) |
Aug 11, 2010 | 21.82 | 21.82 | 21.52 | 21.52 | 10,832 | -0.76(-3.42%) |
Aug 10, 2010 | 22.20 | 22.29 | 22.10 | 22.29 | 5,493 | -0.17(-0.76%) |
Aug 09, 2010 | 22.22 | 22.46 | 22.22 | 22.46 | 11,182 | +0.30(+1.36%) |
Aug 06, 2010 | 22.15 | 22.17 | 21.87 | 22.15 | 16,357 | -0.05(-0.21%) |
Aug 05, 2010 | 22.05 | 22.25 | 21.92 | 22.20 | 12,205 | +0.14(+0.62%) |
Aug 04, 2010 | 22.12 | 22.19 | 22.06 | 22.06 | 15,757 | -0.05(-0.23%) |
Aug 03, 2010 | 22.44 | 22.44 | 22.12 | 22.12 | 19,058 | -0.35(-1.54%) |