Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.19 | 21.41 | 21.14 | 21.25 | 697,797 | +0.06(+0.27%) |
Oct 28, 2010 | 21.33 | 21.34 | 21.06 | 21.19 | 657,440 | -0.05(-0.24%) |
Oct 27, 2010 | 21.02 | 21.27 | 20.91 | 21.24 | 704,137 | +0.02(+0.09%) |
Oct 25, 2010 | 21.45 | 21.48 | 21.18 | 21.22 | 731,315 | -0.08(-0.39%) |
Oct 22, 2010 | 21.20 | 21.43 | 20.88 | 21.31 | 907,991 | +0.07(+0.33%) |
Oct 21, 2010 | 21.73 | 21.74 | 20.85 | 21.24 | 1,493,198 | -0.74(-3.35%) |
Oct 20, 2010 | 21.88 | 22.23 | 21.86 | 21.97 | 978,611 | +0.13(+0.61%) |
Oct 19, 2010 | 21.85 | 21.95 | 21.67 | 21.84 | 810,374 | -0.25(-1.15%) |
Oct 18, 2010 | 22.01 | 22.16 | 21.93 | 22.09 | 533,328 | +0.20(+0.90%) |
Oct 15, 2010 | 22.00 | 22.16 | 21.78 | 21.90 | 697,815 | +0.01(+0.03%) |
Oct 14, 2010 | 22.02 | 22.18 | 21.73 | 21.89 | 610,922 | -0.18(-0.83%) |
Oct 13, 2010 | 21.93 | 22.20 | 21.92 | 22.07 | 708,988 | +0.23(+1.07%) |
Oct 12, 2010 | 21.74 | 21.93 | 21.47 | 21.84 | 496,957 | +0.11(+0.53%) |
Oct 11, 2010 | 21.84 | 21.89 | 21.70 | 21.73 | 290,440 | -0.06(-0.29%) |
Oct 08, 2010 | 21.79 | 21.88 | 21.54 | 21.79 | 463,529 | +0.15(+0.67%) |
Oct 07, 2010 | 22.09 | 22.12 | 21.55 | 21.64 | 657,080 | -0.30(-1.39%) |
Oct 06, 2010 | 21.90 | 22.00 | 21.74 | 21.95 | 831,542 | -0.04(-0.17%) |
Oct 05, 2010 | 21.54 | 22.10 | 21.54 | 21.99 | 905,174 | +0.65(+3.03%) |
Oct 04, 2010 | 21.34 | 21.52 | 21.17 | 21.34 | 557,992 | -0.04(-0.18%) |
Oct 01, 2010 | 21.38 | 21.38 | 21.14 | 21.38 | 797,613 | +0.16(+0.77%) |
Sep 30, 2010 | 21.21 | 21.60 | 21.21 | 21.21 | 16,710 | -0.17(-0.79%) |
Sep 29, 2010 | 21.44 | 21.57 | 21.38 | 21.38 | 969,111 | -0.18(-0.82%) |
Sep 28, 2010 | 21.46 | 21.57 | 21.02 | 21.56 | 671,891 | +0.23(+1.07%) |
Sep 27, 2010 | 21.31 | 21.50 | 21.06 | 21.33 | 537,723 | +0.01(+0.06%) |
Sep 24, 2010 | 21.24 | 21.57 | 21.15 | 21.32 | 732,894 | +0.36(+1.69%) |
Sep 23, 2010 | 20.96 | 21.25 | 20.84 | 20.96 | 479,528 | -0.20(-0.93%) |
Sep 22, 2010 | 21.12 | 21.38 | 21.10 | 21.16 | 785,556 | +0.04(+0.18%) |
Sep 21, 2010 | 21.17 | 21.30 | 21.03 | 21.12 | 472,333 | -0.07(-0.33%) |
Sep 20, 2010 | 21.10 | 21.29 | 20.77 | 21.19 | 787,851 | +0.09(+0.42%) |
Sep 17, 2010 | 21.10 | 21.23 | 20.94 | 21.10 | 468,274 | +0.08(+0.36%) |
Sep 15, 2010 | 20.79 | 21.16 | 20.60 | 21.03 | 593,024 | +0.15(+0.73%) |
Sep 14, 2010 | 20.85 | 21.01 | 20.75 | 20.88 | 747,020 | -0.02(-0.09%) |
Sep 13, 2010 | 21.08 | 21.21 | 20.87 | 20.89 | 536,659 | +0.04(+0.21%) |
Sep 10, 2010 | 20.86 | 21.15 | 20.68 | 20.85 | 446,031 | +0.09(+0.43%) |
Sep 09, 2010 | 20.85 | 20.95 | 20.64 | 20.76 | 536,714 | +0.06(+0.28%) |
Sep 08, 2010 | 20.77 | 20.90 | 20.64 | 20.70 | 693,811 | -0.09(-0.43%) |
Sep 07, 2010 | 20.90 | 20.95 | 20.66 | 20.79 | 168 | -0.18(-0.85%) |
Sep 03, 2010 | 21.34 | 21.34 | 20.90 | 20.97 | 483,802 | +0.00(+0.00%) |
Sep 02, 2010 | 20.48 | 21.07 | 20.33 | 20.97 | 260 | +0.67(+3.28%) |
Sep 01, 2010 | 20.20 | 20.55 | 20.15 | 20.30 | 754,696 | +0.39(+1.94%) |
Aug 31, 2010 | 19.89 | 20.01 | 19.55 | 19.92 | 4,729 | +0.13(+0.64%) |
Aug 30, 2010 | 20.12 | 20.12 | 19.74 | 19.79 | 571,801 | -0.42(-2.07%) |
Aug 27, 2010 | 20.21 | 20.29 | 19.66 | 20.21 | 713,547 | +0.25(+1.27%) |
Aug 26, 2010 | 19.85 | 20.13 | 19.83 | 19.96 | 449,085 | +0.11(+0.58%) |
Aug 25, 2010 | 19.51 | 19.92 | 19.28 | 19.84 | 497,524 | +0.17(+0.87%) |
Aug 24, 2010 | 19.39 | 19.84 | 19.33 | 19.67 | 209 | +0.04(+0.19%) |
Aug 23, 2010 | 20.12 | 20.15 | 19.61 | 19.63 | 628,530 | -0.37(-1.87%) |
Aug 20, 2010 | 19.96 | 20.01 | 19.66 | 20.01 | 337,169 | -0.06(-0.32%) |
Aug 19, 2010 | 20.37 | 20.48 | 19.96 | 20.07 | 209 | -0.38(-1.86%) |
Aug 18, 2010 | 20.63 | 20.63 | 20.20 | 20.45 | 504,125 | -0.10(-0.49%) |
Aug 17, 2010 | 20.19 | 20.75 | 20.09 | 20.55 | 514,152 | +0.58(+2.93%) |
Aug 16, 2010 | 19.95 | 20.09 | 19.81 | 19.97 | 393,352 | -0.06(-0.31%) |
Aug 13, 2010 | 20.03 | 20.19 | 19.75 | 20.03 | 536,786 | +0.27(+1.37%) |
Aug 12, 2010 | 19.69 | 19.87 | 19.47 | 19.76 | 415,838 | -0.01(-0.03%) |
Aug 11, 2010 | 20.30 | 20.33 | 19.73 | 19.77 | 489,764 | -0.86(-4.15%) |
Aug 10, 2010 | 20.54 | 20.80 | 20.36 | 20.62 | 605,541 | -0.03(-0.15%) |
Aug 09, 2010 | 20.80 | 20.84 | 20.59 | 20.65 | 341,216 | +0.01(+0.03%) |
Aug 06, 2010 | 20.65 | 20.87 | 20.44 | 20.65 | 412,303 | -0.14(-0.67%) |
Aug 05, 2010 | 20.63 | 20.83 | 20.56 | 20.78 | 381,261 | -0.01(-0.03%) |
Aug 04, 2010 | 20.42 | 20.82 | 20.39 | 20.79 | 700,699 | +0.30(+1.47%) |
Aug 03, 2010 | 20.69 | 20.73 | 20.34 | 20.49 | 814,798 | -0.34(-1.63%) |