Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.96 | 22.14 | 21.96 | 22.05 | 53,916 | -0.09(-0.40%) |
Oct 28, 2010 | 22.09 | 22.16 | 22.01 | 22.14 | 32,084 | -0.07(-0.31%) |
Oct 27, 2010 | 22.28 | 22.28 | 22.03 | 22.21 | 33,512 | -0.07(-0.31%) |
Oct 25, 2010 | 22.42 | 22.43 | 22.24 | 22.28 | 91,222 | -0.25(-1.10%) |
Oct 22, 2010 | 22.41 | 22.54 | 22.40 | 22.53 | 12,181 | +0.18(+0.80%) |
Oct 21, 2010 | 22.51 | 22.52 | 22.30 | 22.35 | 8,052 | -0.24(-1.07%) |
Oct 20, 2010 | 22.52 | 22.69 | 22.43 | 22.59 | 195,000 | +0.06(+0.25%) |
Oct 19, 2010 | 22.64 | 22.71 | 22.43 | 22.54 | 111,157 | -0.23(-1.03%) |
Oct 18, 2010 | 22.67 | 22.80 | 22.66 | 22.77 | 26,018 | +0.22(+0.98%) |
Oct 15, 2010 | 22.60 | 22.67 | 22.46 | 22.55 | 31,857 | -0.08(-0.34%) |
Oct 14, 2010 | 22.76 | 22.76 | 22.61 | 22.62 | 17,144 | -0.04(-0.20%) |
Oct 13, 2010 | 22.67 | 22.83 | 22.59 | 22.67 | 16,713 | -0.03(-0.11%) |
Oct 12, 2010 | 22.67 | 22.69 | 22.52 | 22.69 | 20,720 | -0.34(-1.46%) |
Oct 11, 2010 | 23.02 | 23.05 | 22.92 | 23.03 | 31,794 | +0.01(+0.03%) |
Oct 08, 2010 | 23.02 | 23.02 | 22.77 | 23.02 | 25,634 | +0.06(+0.25%) |
Oct 07, 2010 | 23.11 | 23.11 | 22.88 | 22.97 | 31,064 | +0.04(+0.19%) |
Oct 06, 2010 | 22.85 | 23.02 | 22.85 | 22.92 | 18,096 | -0.03(-0.14%) |
Oct 05, 2010 | 22.62 | 23.05 | 22.62 | 22.95 | 18,640 | +0.68(+3.04%) |
Oct 04, 2010 | 22.50 | 22.51 | 22.23 | 22.28 | 27,912 | -0.41(-1.81%) |
Oct 01, 2010 | 22.69 | 22.84 | 22.64 | 22.69 | 45,579 | -0.12(-0.53%) |
Sep 30, 2010 | 22.96 | 22.96 | 22.63 | 22.81 | 16,964 | -0.25(-1.07%) |
Sep 29, 2010 | 23.01 | 23.15 | 23.01 | 23.05 | 41,400 | +0.02(+0.10%) |
Sep 28, 2010 | 22.99 | 23.05 | 22.90 | 23.03 | 17,354 | -0.05(-0.23%) |
Sep 27, 2010 | 23.02 | 23.11 | 22.96 | 23.09 | 28,769 | +0.07(+0.30%) |
Sep 24, 2010 | 22.83 | 23.12 | 22.83 | 23.02 | 6,067 | +0.32(+1.39%) |
Sep 23, 2010 | 22.69 | 22.85 | 22.69 | 22.70 | 14,144 | -0.23(-0.99%) |
Sep 22, 2010 | 23.00 | 23.01 | 22.87 | 22.93 | 15,724 | -0.09(-0.39%) |
Sep 21, 2010 | 23.09 | 23.23 | 23.02 | 23.02 | 83,520 | -0.33(-1.42%) |
Sep 20, 2010 | 23.01 | 23.38 | 23.01 | 23.35 | 8,401 | +0.26(+1.14%) |
Sep 17, 2010 | 23.09 | 23.12 | 23.00 | 23.09 | 192,931 | -0.33(-1.43%) |
Sep 15, 2010 | 23.25 | 23.42 | 23.09 | 23.42 | 217,058 | +0.59(+2.60%) |
Sep 14, 2010 | 22.76 | 22.85 | 22.65 | 22.83 | 69,117 | -0.16(-0.69%) |
Sep 13, 2010 | 22.93 | 22.99 | 22.84 | 22.99 | 144,474 | +0.10(+0.45%) |
Sep 10, 2010 | 22.89 | 22.92 | 22.84 | 22.88 | 5,094 | +0.12(+0.53%) |
Sep 09, 2010 | 22.64 | 22.78 | 22.64 | 22.76 | 28,242 | +0.18(+0.78%) |
Sep 08, 2010 | 22.65 | 22.78 | 22.59 | 22.59 | 55,107 | +0.11(+0.51%) |
Sep 07, 2010 | 22.72 | 22.74 | 22.47 | 22.47 | 36,939 | -0.15(-0.65%) |
Sep 03, 2010 | 22.74 | 22.93 | 22.61 | 22.62 | 67,146 | +0.15(+0.68%) |
Sep 02, 2010 | 22.58 | 22.58 | 22.37 | 22.47 | 24,001 | -0.23(-1.00%) |
Sep 01, 2010 | 22.31 | 22.74 | 22.16 | 22.69 | 94,482 | +0.70(+3.20%) |
Aug 31, 2010 | 22.13 | 22.14 | 21.95 | 21.99 | 74,742 | -0.39(-1.73%) |
Aug 30, 2010 | 22.59 | 22.59 | 22.38 | 22.38 | 25,385 | -0.10(-0.45%) |
Aug 27, 2010 | 22.48 | 22.58 | 22.32 | 22.48 | 11,209 | +0.30(+1.37%) |
Aug 26, 2010 | 22.16 | 22.27 | 22.07 | 22.17 | 29,199 | -0.08(-0.37%) |
Aug 25, 2010 | 22.04 | 22.26 | 21.81 | 22.26 | 268,436 | +0.27(+1.21%) |
Aug 24, 2010 | 22.12 | 22.22 | 21.86 | 21.99 | 129,944 | -0.39(-1.75%) |
Aug 23, 2010 | 22.44 | 22.61 | 22.38 | 22.38 | 62,721 | -0.21(-0.92%) |
Aug 20, 2010 | 22.57 | 22.60 | 22.41 | 22.59 | 9,932 | -0.09(-0.42%) |
Aug 19, 2010 | 22.74 | 22.86 | 22.50 | 22.69 | 18,891 | -0.24(-1.03%) |
Aug 18, 2010 | 22.72 | 22.94 | 22.72 | 22.92 | 5,047 | +0.15(+0.68%) |
Aug 17, 2010 | 22.74 | 22.94 | 22.74 | 22.77 | 38,275 | +0.27(+1.18%) |
Aug 16, 2010 | 22.55 | 22.64 | 22.44 | 22.50 | 63,772 | -0.15(-0.67%) |
Aug 13, 2010 | 22.66 | 22.68 | 22.43 | 22.66 | 9,300 | +0.08(+0.34%) |
Aug 12, 2010 | 22.31 | 22.58 | 22.29 | 22.58 | 14,395 | +0.16(+0.72%) |
Aug 11, 2010 | 22.57 | 22.57 | 22.26 | 22.42 | 20,822 | -0.69(-2.97%) |
Aug 10, 2010 | 23.23 | 23.25 | 22.98 | 23.11 | 52,569 | -0.34(-1.46%) |
Aug 09, 2010 | 23.20 | 23.45 | 23.18 | 23.45 | 34,311 | +0.30(+1.31%) |
Aug 06, 2010 | 23.14 | 23.21 | 22.88 | 23.14 | 72,812 | +0.03(+0.11%) |
Aug 05, 2010 | 22.99 | 23.12 | 22.95 | 23.12 | 667,767 | -0.11(-0.46%) |
Aug 04, 2010 | 23.00 | 23.23 | 22.97 | 23.23 | 76,734 | +0.28(+1.21%) |
Aug 03, 2010 | 23.09 | 23.16 | 22.95 | 22.95 | 206,066 | -0.41(-1.76%) |