Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.72 | 23.93 | 23.65 | 23.84 | 1,288,154 | +0.16(+0.68%) |
Oct 28, 2010 | 24.00 | 24.00 | 23.66 | 23.68 | 1,464,693 | -0.22(-0.92%) |
Oct 27, 2010 | 24.03 | 24.08 | 23.77 | 23.90 | 1,196,428 | -0.31(-1.27%) |
Oct 25, 2010 | 24.45 | 24.49 | 24.16 | 24.21 | 1,260,309 | -0.04(-0.18%) |
Oct 22, 2010 | 24.61 | 24.61 | 24.15 | 24.25 | 1,693,048 | -0.03(-0.13%) |
Oct 21, 2010 | 24.47 | 24.51 | 24.11 | 24.28 | 2,593,138 | -0.05(-0.22%) |
Oct 20, 2010 | 23.97 | 24.39 | 23.96 | 24.34 | 2,036,544 | +0.36(+1.50%) |
Oct 19, 2010 | 23.74 | 24.04 | 23.67 | 23.98 | 2,477,603 | -0.33(-1.35%) |
Oct 18, 2010 | 23.90 | 24.35 | 23.90 | 24.31 | 1,837,700 | +0.25(+1.06%) |
Oct 15, 2010 | 24.21 | 24.26 | 23.80 | 24.05 | 2,398,032 | +0.00(+0.02%) |
Oct 14, 2010 | 24.23 | 24.38 | 23.97 | 24.05 | 2,297,480 | -0.12(-0.49%) |
Oct 13, 2010 | 24.10 | 24.50 | 24.10 | 24.17 | 2,165,176 | +0.32(+1.34%) |
Oct 12, 2010 | 23.81 | 23.89 | 23.71 | 23.84 | 1,483,956 | +0.02(+0.09%) |
Oct 11, 2010 | 23.80 | 23.95 | 23.75 | 23.82 | 748,151 | +0.07(+0.30%) |
Oct 08, 2010 | 23.75 | 23.80 | 23.59 | 23.75 | 1,399,623 | +0.07(+0.28%) |
Oct 07, 2010 | 23.92 | 23.92 | 23.62 | 23.69 | 2,104,774 | -0.16(-0.68%) |
Oct 06, 2010 | 23.63 | 23.95 | 23.61 | 23.85 | 2,363,446 | +0.32(+1.38%) |
Oct 05, 2010 | 23.19 | 23.60 | 23.15 | 23.52 | 1,937,068 | +0.54(+2.35%) |
Oct 04, 2010 | 22.97 | 23.14 | 22.81 | 22.99 | 1,685,683 | -0.13(-0.55%) |
Oct 01, 2010 | 23.11 | 23.15 | 22.84 | 23.11 | 3,229,619 | +0.25(+1.07%) |
Sep 30, 2010 | 22.99 | 23.13 | 22.71 | 22.87 | 2,395,736 | +0.17(+0.75%) |
Sep 29, 2010 | 22.70 | 22.87 | 22.59 | 22.70 | 1,727,231 | -0.00(-0.02%) |
Sep 28, 2010 | 22.60 | 22.77 | 22.49 | 22.70 | 1,762,193 | +0.07(+0.29%) |
Sep 27, 2010 | 22.97 | 23.06 | 22.61 | 22.63 | 1,555,440 | -0.22(-0.96%) |
Sep 24, 2010 | 22.63 | 22.88 | 22.63 | 22.85 | 1,526,986 | +0.51(+2.30%) |
Sep 23, 2010 | 22.20 | 22.58 | 22.15 | 22.34 | 1,861,247 | -0.14(-0.62%) |
Sep 22, 2010 | 22.79 | 23.00 | 22.34 | 22.48 | 2,408,660 | -0.39(-1.69%) |
Sep 21, 2010 | 23.04 | 23.20 | 22.78 | 22.87 | 2,638,632 | -0.16(-0.69%) |
Sep 20, 2010 | 23.06 | 23.22 | 22.95 | 23.02 | 1,689,634 | +0.01(+0.06%) |
Sep 17, 2010 | 23.01 | 23.26 | 22.88 | 23.01 | 1,355,802 | -0.22(-0.96%) |
Sep 15, 2010 | 23.02 | 23.29 | 22.77 | 23.24 | 1,696,201 | +0.05(+0.21%) |
Sep 14, 2010 | 23.31 | 23.50 | 23.06 | 23.19 | 2,386,008 | -0.11(-0.49%) |
Sep 13, 2010 | 22.94 | 23.33 | 22.94 | 23.30 | 1,783,558 | +0.65(+2.89%) |
Sep 10, 2010 | 22.50 | 22.66 | 22.34 | 22.65 | 1,124,799 | +0.17(+0.76%) |
Sep 09, 2010 | 22.53 | 22.64 | 22.37 | 22.48 | 1,428,589 | +0.24(+1.09%) |
Sep 08, 2010 | 22.02 | 22.52 | 22.02 | 22.24 | 1,808,401 | +0.32(+1.48%) |
Sep 07, 2010 | 22.19 | 22.20 | 21.85 | 21.91 | 2,253,036 | -0.32(-1.44%) |
Sep 03, 2010 | 22.17 | 22.45 | 22.04 | 22.23 | 1,924,302 | +0.43(+1.97%) |
Sep 02, 2010 | 21.80 | 21.88 | 21.70 | 21.80 | 1,431,053 | +0.10(+0.46%) |
Sep 01, 2010 | 21.34 | 21.82 | 21.34 | 21.70 | 3,308,546 | +0.78(+3.71%) |
Aug 31, 2010 | 20.91 | 21.24 | 20.84 | 20.92 | 3,191 | -0.28(-1.30%) |
Aug 30, 2010 | 21.04 | 21.27 | 20.98 | 21.20 | 2,290,935 | +0.21(+0.98%) |
Aug 27, 2010 | 20.99 | 21.05 | 20.20 | 20.99 | 2,435,180 | +0.67(+3.28%) |
Aug 26, 2010 | 20.31 | 20.60 | 20.27 | 20.33 | 2,901,407 | -0.58(-2.77%) |
Aug 25, 2010 | 20.62 | 21.02 | 20.41 | 20.91 | 3,193,230 | +0.21(+1.02%) |
Aug 24, 2010 | 21.02 | 21.02 | 20.58 | 20.70 | 2,614,180 | -0.82(-3.79%) |
Aug 23, 2010 | 21.60 | 21.68 | 21.45 | 21.51 | 1,026,221 | -0.00(-0.02%) |
Aug 20, 2010 | 21.50 | 21.63 | 21.24 | 21.52 | 1,259,007 | -0.20(-0.93%) |
Aug 19, 2010 | 21.98 | 22.08 | 21.56 | 21.72 | 2,222,673 | -0.32(-1.45%) |
Aug 18, 2010 | 21.83 | 22.14 | 21.66 | 22.04 | 1,543,565 | +0.24(+1.11%) |
Aug 17, 2010 | 21.88 | 22.09 | 21.61 | 21.80 | 1,438,508 | +0.24(+1.12%) |
Aug 16, 2010 | 21.53 | 21.59 | 21.38 | 21.56 | 1,540,181 | -0.00(-0.02%) |
Aug 13, 2010 | 21.56 | 21.91 | 21.54 | 21.56 | 1,273,073 | -0.10(-0.47%) |
Aug 12, 2010 | 21.67 | 21.79 | 21.56 | 21.66 | 1,638,682 | -0.20(-0.92%) |
Aug 11, 2010 | 22.23 | 22.27 | 21.76 | 21.86 | 1,676,375 | -0.79(-3.50%) |
Aug 10, 2010 | 22.51 | 22.75 | 22.34 | 22.66 | 1,195,803 | -0.21(-0.92%) |
Aug 09, 2010 | 22.74 | 22.95 | 22.65 | 22.87 | 1,121,464 | +0.26(+1.16%) |
Aug 06, 2010 | 22.60 | 22.65 | 22.16 | 22.60 | 1,608,603 | -0.14(-0.64%) |
Aug 05, 2010 | 23.13 | 23.16 | 22.70 | 22.75 | 1,425,210 | -0.37(-1.59%) |
Aug 04, 2010 | 23.17 | 23.25 | 22.90 | 23.12 | 626 | +0.02(+0.09%) |
Aug 03, 2010 | 23.34 | 23.40 | 23.02 | 23.09 | 1,447,800 | -0.26(-1.13%) |