Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.30 | 23.70 | 23.30 | 23.41 | 1,651,707 | +0.01(+0.03%) |
Oct 28, 2010 | 23.97 | 23.98 | 23.32 | 23.41 | 1,506,542 | -0.56(-2.35%) |
Oct 27, 2010 | 23.95 | 24.22 | 23.62 | 23.97 | 2,235,621 | +1.12(+4.90%) |
Oct 25, 2010 | 22.84 | 23.06 | 22.69 | 22.85 | 1,831,828 | +0.09(+0.41%) |
Oct 22, 2010 | 22.14 | 22.77 | 21.96 | 22.76 | 1,583,378 | +0.62(+2.80%) |
Oct 21, 2010 | 22.54 | 22.60 | 21.92 | 22.14 | 1,662,561 | -0.33(-1.46%) |
Oct 20, 2010 | 22.13 | 22.52 | 21.98 | 22.46 | 1,403,563 | +0.45(+2.04%) |
Oct 19, 2010 | 21.92 | 22.32 | 21.67 | 22.02 | 1,133,065 | -0.14(-0.61%) |
Oct 18, 2010 | 22.27 | 22.32 | 21.89 | 22.15 | 1,445,255 | -0.24(-1.05%) |
Oct 15, 2010 | 22.61 | 22.64 | 22.02 | 22.39 | 1,662,950 | -0.06(-0.29%) |
Oct 14, 2010 | 22.08 | 23.42 | 21.94 | 22.45 | 3,873,380 | +0.06(+0.29%) |
Oct 13, 2010 | 22.02 | 22.46 | 21.75 | 22.39 | 1,362,027 | +0.43(+1.98%) |
Oct 12, 2010 | 21.50 | 22.00 | 21.17 | 21.95 | 1,203,069 | +0.36(+1.65%) |
Oct 11, 2010 | 21.72 | 21.72 | 21.50 | 21.60 | 664,062 | -0.16(-0.72%) |
Oct 08, 2010 | 21.48 | 21.90 | 21.39 | 21.75 | 1,057,315 | +0.14(+0.63%) |
Oct 07, 2010 | 21.49 | 21.74 | 21.44 | 21.62 | 1,072,030 | +0.16(+0.73%) |
Oct 06, 2010 | 21.43 | 21.60 | 21.10 | 21.46 | 2,148,985 | -0.06(-0.30%) |
Oct 05, 2010 | 21.41 | 22.02 | 21.34 | 21.52 | 1,914,306 | +0.33(+1.55%) |
Oct 04, 2010 | 21.39 | 21.52 | 20.81 | 21.20 | 1,636,760 | -0.18(-0.83%) |
Oct 01, 2010 | 21.95 | 22.07 | 21.35 | 21.37 | 1,332,708 | -0.26(-1.22%) |
Sep 30, 2010 | 21.98 | 22.10 | 21.50 | 21.64 | 2,016,611 | -0.21(-0.95%) |
Sep 29, 2010 | 21.68 | 21.95 | 21.52 | 21.84 | 1,595,960 | -0.03(-0.13%) |
Sep 28, 2010 | 21.89 | 22.05 | 21.18 | 21.87 | 1,600,992 | +0.00(+0.00%) |
Sep 27, 2010 | 22.44 | 22.45 | 21.79 | 21.87 | 1,216,345 | -0.66(-2.91%) |
Sep 24, 2010 | 21.89 | 22.71 | 21.79 | 22.53 | 2,144,237 | +0.93(+4.29%) |
Sep 23, 2010 | 21.10 | 21.63 | 21.02 | 21.60 | 1,288,596 | +0.34(+1.58%) |
Sep 22, 2010 | 21.74 | 21.74 | 21.15 | 21.27 | 1,220,660 | -0.22(-1.03%) |
Sep 21, 2010 | 21.99 | 21.99 | 21.32 | 21.49 | 1,482,358 | -0.53(-2.40%) |
Sep 20, 2010 | 21.60 | 22.10 | 21.21 | 22.02 | 2,536,297 | +0.88(+4.18%) |
Sep 17, 2010 | 21.18 | 21.34 | 20.98 | 21.13 | 2,153,107 | -0.03(-0.13%) |
Sep 15, 2010 | 21.25 | 21.37 | 21.02 | 21.16 | 1,381,715 | -0.11(-0.50%) |
Sep 14, 2010 | 21.10 | 21.38 | 20.95 | 21.27 | 1,466,680 | +0.05(+0.24%) |
Sep 13, 2010 | 20.11 | 21.37 | 19.96 | 21.22 | 2,804,809 | +1.38(+6.97%) |
Sep 10, 2010 | 20.06 | 20.23 | 19.70 | 19.83 | 973,876 | -0.12(-0.61%) |
Sep 09, 2010 | 20.04 | 20.10 | 19.82 | 19.96 | 1,171,698 | +0.08(+0.39%) |
Sep 08, 2010 | 19.81 | 20.11 | 19.78 | 19.88 | 1,205,136 | +0.08(+0.40%) |
Sep 07, 2010 | 20.19 | 20.24 | 19.70 | 19.80 | 1,379,943 | -0.45(-2.22%) |
Sep 03, 2010 | 19.96 | 20.35 | 19.83 | 20.25 | 1,474,725 | +0.55(+2.79%) |
Sep 02, 2010 | 19.70 | 19.71 | 19.39 | 19.70 | 1,554,798 | -0.03(-0.14%) |
Sep 01, 2010 | 19.35 | 20.06 | 19.35 | 19.73 | 2,782,665 | +0.76(+3.98%) |
Aug 31, 2010 | 18.86 | 19.11 | 18.72 | 18.97 | 2,028,630 | -0.03(-0.15%) |
Aug 30, 2010 | 19.24 | 19.40 | 18.98 | 19.00 | 995,450 | -0.34(-1.73%) |
Aug 27, 2010 | 19.18 | 19.41 | 18.95 | 19.34 | 1,646,535 | +0.26(+1.35%) |
Aug 26, 2010 | 19.53 | 19.63 | 19.07 | 19.08 | 1,626,119 | -0.41(-2.09%) |
Aug 25, 2010 | 18.67 | 19.57 | 18.61 | 19.48 | 1,987,421 | +0.56(+2.94%) |
Aug 24, 2010 | 19.10 | 19.32 | 18.90 | 18.93 | 1,627,442 | -0.40(-2.07%) |
Aug 23, 2010 | 19.61 | 19.76 | 19.29 | 19.33 | 1,153,157 | -0.24(-1.20%) |
Aug 20, 2010 | 19.44 | 19.61 | 19.06 | 19.56 | 1,749,488 | +0.02(+0.11%) |
Aug 19, 2010 | 19.73 | 19.89 | 19.25 | 19.54 | 1,743,515 | -0.36(-1.79%) |
Aug 18, 2010 | 19.65 | 20.04 | 19.35 | 19.90 | 1,555,689 | +0.16(+0.83%) |
Aug 17, 2010 | 19.28 | 20.06 | 19.28 | 19.73 | 2,912,666 | +0.60(+3.13%) |
Aug 16, 2010 | 19.19 | 19.44 | 18.94 | 19.14 | 3,280,537 | -0.15(-0.78%) |
Aug 13, 2010 | 19.82 | 19.98 | 19.27 | 19.29 | 3,056,234 | -0.68(-3.39%) |
Aug 12, 2010 | 19.84 | 20.37 | 19.68 | 19.96 | 2,240,853 | +0.03(+0.14%) |
Aug 11, 2010 | 20.68 | 20.68 | 19.63 | 19.93 | 4,897,899 | -1.16(-5.51%) |
Aug 10, 2010 | 21.80 | 22.33 | 20.91 | 21.10 | 1,909,906 | -0.87(-3.96%) |
Aug 09, 2010 | 21.59 | 22.07 | 21.42 | 21.97 | 1,510,875 | +0.41(+1.89%) |
Aug 06, 2010 | 21.12 | 21.62 | 20.87 | 21.56 | 2,751,795 | +0.18(+0.83%) |
Aug 05, 2010 | 20.53 | 21.40 | 20.43 | 21.38 | 2,924,195 | +0.69(+3.34%) |
Aug 04, 2010 | 21.64 | 22.12 | 20.45 | 20.69 | 6,770,300 | -0.24(-1.12%) |
Aug 03, 2010 | 20.70 | 21.32 | 20.60 | 20.92 | 3,592,866 | +0.09(+0.44%) |