Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.56 | 21.02 | 20.44 | 20.99 | 4,248,791 | +0.35(+1.70%) |
Oct 28, 2010 | 20.78 | 20.84 | 20.55 | 20.64 | 3,428,988 | -0.06(-0.29%) |
Oct 27, 2010 | 20.52 | 20.74 | 20.40 | 20.70 | 5,079,712 | -0.75(-3.50%) |
Oct 25, 2010 | 21.13 | 21.53 | 21.13 | 21.45 | 5,603,513 | +0.46(+2.18%) |
Oct 22, 2010 | 20.90 | 21.22 | 20.84 | 21.00 | 2,731,198 | +0.15(+0.72%) |
Oct 21, 2010 | 21.04 | 21.15 | 20.71 | 20.85 | 3,437,680 | -0.09(-0.45%) |
Oct 20, 2010 | 20.97 | 21.03 | 20.70 | 20.94 | 2,567,341 | +0.01(+0.07%) |
Oct 19, 2010 | 20.55 | 21.25 | 20.53 | 20.93 | 5,456,558 | +0.16(+0.79%) |
Oct 18, 2010 | 20.63 | 20.84 | 20.52 | 20.76 | 2,519,971 | +0.05(+0.24%) |
Oct 15, 2010 | 21.14 | 21.19 | 20.68 | 20.72 | 4,589,698 | -0.32(-1.52%) |
Oct 14, 2010 | 21.04 | 21.18 | 20.88 | 21.03 | 2,920,386 | -0.04(-0.19%) |
Oct 13, 2010 | 20.98 | 21.14 | 20.91 | 21.08 | 2,629,389 | +0.15(+0.73%) |
Oct 12, 2010 | 20.72 | 21.01 | 20.59 | 20.92 | 3,154,670 | +0.20(+0.94%) |
Oct 11, 2010 | 20.93 | 20.97 | 20.46 | 20.73 | 5,102,502 | -0.41(-1.96%) |
Oct 08, 2010 | 21.14 | 21.28 | 21.12 | 21.14 | 2,270,109 | -0.05(-0.26%) |
Oct 07, 2010 | 21.32 | 21.35 | 21.01 | 21.20 | 3,156,384 | -0.09(-0.45%) |
Oct 06, 2010 | 21.46 | 21.63 | 21.22 | 21.29 | 3,601,513 | -0.21(-0.96%) |
Oct 05, 2010 | 21.38 | 21.66 | 21.29 | 21.50 | 3,106,018 | +0.29(+1.37%) |
Oct 04, 2010 | 21.29 | 21.35 | 21.10 | 21.21 | 2,751,941 | -0.09(-0.45%) |
Oct 01, 2010 | 21.30 | 21.81 | 21.26 | 21.30 | 5,580,156 | -0.32(-1.46%) |
Sep 30, 2010 | 21.62 | 21.91 | 21.51 | 21.62 | 58,043 | -0.22(-1.01%) |
Sep 29, 2010 | 21.90 | 21.91 | 21.54 | 21.84 | 2,697,352 | -0.20(-0.90%) |
Sep 28, 2010 | 21.75 | 22.13 | 21.49 | 22.04 | 3,199,792 | +0.36(+1.66%) |
Sep 27, 2010 | 21.70 | 21.84 | 21.54 | 21.68 | 2,203,456 | +0.02(+0.11%) |
Sep 24, 2010 | 21.60 | 21.68 | 21.44 | 21.65 | 3,219,791 | +0.24(+1.12%) |
Sep 23, 2010 | 21.62 | 21.75 | 21.38 | 21.41 | 2,519,203 | -0.30(-1.38%) |
Sep 22, 2010 | 21.65 | 21.91 | 21.57 | 21.71 | 4,348,205 | +0.03(+0.15%) |
Sep 21, 2010 | 21.55 | 21.88 | 21.39 | 21.68 | 5,063,748 | +0.19(+0.87%) |
Sep 20, 2010 | 20.92 | 21.60 | 20.92 | 21.50 | 4,320,789 | +0.64(+3.09%) |
Sep 17, 2010 | 20.85 | 20.98 | 20.61 | 20.85 | 3,611,784 | +0.11(+0.51%) |
Sep 15, 2010 | 20.68 | 20.84 | 20.48 | 20.74 | 3,022,390 | -0.10(-0.50%) |
Sep 14, 2010 | 20.91 | 20.96 | 20.74 | 20.85 | 3,166,091 | -0.14(-0.66%) |
Sep 13, 2010 | 20.95 | 21.13 | 20.86 | 20.99 | 2,648,787 | +0.19(+0.93%) |
Sep 10, 2010 | 20.73 | 20.91 | 20.67 | 20.79 | 2,110,169 | +0.07(+0.33%) |
Sep 09, 2010 | 21.02 | 21.07 | 20.68 | 20.72 | 1,932,753 | -0.08(-0.39%) |
Sep 08, 2010 | 20.72 | 20.88 | 20.69 | 20.80 | 2,240,159 | +0.13(+0.63%) |
Sep 07, 2010 | 20.69 | 20.89 | 20.57 | 20.68 | 2,253,829 | -0.13(-0.64%) |
Sep 03, 2010 | 21.01 | 21.07 | 20.74 | 20.81 | 2,913,285 | -0.05(-0.22%) |
Sep 02, 2010 | 20.50 | 20.92 | 20.49 | 20.85 | 573 | +0.46(+2.26%) |
Sep 01, 2010 | 20.14 | 20.56 | 20.10 | 20.39 | 5,477,190 | +0.18(+0.88%) |
Aug 31, 2010 | 20.19 | 20.21 | 19.70 | 20.21 | 22,501 | +0.27(+1.34%) |
Aug 30, 2010 | 20.19 | 20.34 | 19.92 | 19.95 | 2,096,117 | +0.04(+0.22%) |
Aug 27, 2010 | 20.21 | 20.22 | 19.78 | 19.90 | 3,553,656 | +0.05(+0.28%) |
Aug 26, 2010 | 19.97 | 20.15 | 19.81 | 19.85 | 4,632,320 | -0.05(-0.23%) |
Aug 25, 2010 | 19.21 | 20.02 | 19.21 | 19.90 | 6,199,799 | +0.58(+2.98%) |
Aug 24, 2010 | 19.29 | 19.39 | 19.03 | 19.32 | 427 | -0.14(-0.72%) |
Aug 23, 2010 | 19.67 | 19.90 | 19.44 | 19.46 | 2,505,964 | -0.20(-1.02%) |
Aug 20, 2010 | 19.35 | 19.77 | 19.35 | 19.66 | 3,429,405 | +0.20(+1.05%) |
Aug 19, 2010 | 19.93 | 20.00 | 19.41 | 19.46 | 427 | -0.56(-2.77%) |
Aug 18, 2010 | 19.95 | 20.17 | 19.83 | 20.01 | 2,136,508 | +0.07(+0.35%) |
Aug 17, 2010 | 19.73 | 20.05 | 19.68 | 19.94 | 2,936,119 | +0.40(+2.07%) |
Aug 16, 2010 | 19.67 | 19.69 | 19.43 | 19.54 | 3,712,958 | -0.24(-1.20%) |
Aug 13, 2010 | 19.78 | 19.92 | 19.68 | 19.78 | 4,230,210 | -0.09(-0.43%) |
Aug 12, 2010 | 19.52 | 19.94 | 19.44 | 19.86 | 4,791,881 | +0.13(+0.68%) |
Aug 11, 2010 | 19.60 | 19.85 | 19.54 | 19.73 | 5,136,949 | -0.17(-0.88%) |
Aug 10, 2010 | 19.88 | 19.99 | 19.67 | 19.90 | 6,638,319 | -0.09(-0.46%) |
Aug 09, 2010 | 19.97 | 20.06 | 19.93 | 20.00 | 3,341,201 | +0.05(+0.24%) |
Aug 06, 2010 | 19.95 | 19.95 | 19.65 | 19.95 | 3,172,021 | -0.07(-0.34%) |
Aug 05, 2010 | 20.17 | 20.23 | 19.98 | 20.02 | 3,407,558 | -0.19(-0.93%) |
Aug 04, 2010 | 20.21 | 20.33 | 20.08 | 20.20 | 1,009,943 | +0.03(+0.14%) |
Aug 03, 2010 | 20.24 | 20.30 | 20.04 | 20.18 | 2,875,838 | -0.13(-0.62%) |