Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.81 | 21.93 | 21.81 | 21.93 | 23,973 | +0.05(+0.24%) |
Oct 28, 2010 | 21.87 | 21.89 | 21.78 | 21.87 | 36,305 | +0.17(+0.77%) |
Oct 27, 2010 | 21.80 | 21.80 | 21.53 | 21.71 | 54,661 | -0.24(-1.10%) |
Oct 25, 2010 | 22.02 | 22.16 | 21.95 | 21.95 | 203,075 | +0.02(+0.08%) |
Oct 22, 2010 | 21.99 | 21.99 | 21.87 | 21.93 | 43,819 | +0.04(+0.16%) |
Oct 21, 2010 | 21.97 | 22.04 | 21.81 | 21.90 | 86,298 | +0.14(+0.65%) |
Oct 20, 2010 | 21.71 | 21.87 | 21.71 | 21.75 | 680,757 | +0.17(+0.81%) |
Oct 19, 2010 | 21.65 | 21.74 | 21.51 | 21.58 | 54,720 | -0.30(-1.38%) |
Oct 18, 2010 | 21.83 | 21.95 | 21.83 | 21.88 | 26,782 | -0.01(-0.05%) |
Oct 15, 2010 | 21.95 | 21.95 | 21.77 | 21.89 | 230,006 | +0.06(+0.29%) |
Oct 14, 2010 | 21.90 | 21.92 | 21.75 | 21.83 | 121,825 | -0.02(-0.11%) |
Oct 13, 2010 | 21.79 | 21.92 | 21.74 | 21.85 | 239,403 | +0.25(+1.15%) |
Oct 12, 2010 | 21.45 | 21.68 | 21.45 | 21.60 | 23,573 | +0.08(+0.36%) |
Oct 11, 2010 | 21.56 | 21.60 | 21.52 | 21.53 | 23,269 | -0.05(-0.25%) |
Oct 08, 2010 | 21.58 | 21.61 | 21.50 | 21.58 | 42,281 | +0.05(+0.25%) |
Oct 07, 2010 | 21.68 | 21.69 | 21.47 | 21.53 | 38,283 | -0.10(-0.46%) |
Oct 06, 2010 | 21.55 | 21.65 | 21.55 | 21.63 | 116,236 | +0.06(+0.26%) |
Oct 05, 2010 | 21.60 | 21.63 | 21.41 | 21.57 | 95,505 | +0.32(+1.52%) |
Oct 04, 2010 | 21.37 | 21.39 | 21.17 | 21.25 | 69,365 | -0.17(-0.78%) |
Oct 01, 2010 | 21.41 | 21.43 | 21.27 | 21.41 | 56,095 | +0.09(+0.40%) |
Sep 30, 2010 | 21.59 | 21.59 | 21.22 | 21.33 | 213,910 | -0.06(-0.30%) |
Sep 29, 2010 | 21.48 | 21.48 | 21.37 | 21.39 | 182,950 | -0.15(-0.69%) |
Sep 28, 2010 | 21.40 | 21.54 | 21.23 | 21.54 | 168,826 | +0.18(+0.85%) |
Sep 27, 2010 | 21.45 | 21.45 | 21.31 | 21.36 | 178,662 | -0.02(-0.08%) |
Sep 24, 2010 | 21.29 | 21.42 | 21.28 | 21.38 | 41,667 | +0.36(+1.72%) |
Sep 23, 2010 | 21.05 | 21.20 | 20.98 | 21.02 | 108,674 | -0.17(-0.80%) |
Sep 22, 2010 | 21.17 | 21.23 | 21.10 | 21.19 | 34,116 | +0.09(+0.44%) |
Sep 21, 2010 | 21.14 | 21.15 | 20.91 | 21.09 | 65,939 | -0.04(-0.18%) |
Sep 20, 2010 | 20.96 | 21.14 | 20.91 | 21.13 | 63,316 | +0.31(+1.48%) |
Sep 17, 2010 | 20.82 | 20.96 | 20.80 | 20.82 | 66,556 | -0.11(-0.54%) |
Sep 15, 2010 | 20.74 | 20.97 | 20.74 | 20.94 | 42,895 | +0.08(+0.39%) |
Sep 14, 2010 | 20.78 | 20.91 | 20.74 | 20.86 | 42,706 | +0.10(+0.46%) |
Sep 13, 2010 | 20.82 | 20.83 | 20.68 | 20.76 | 110,496 | +0.04(+0.21%) |
Sep 10, 2010 | 20.65 | 20.74 | 20.61 | 20.72 | 115,737 | +0.14(+0.67%) |
Sep 09, 2010 | 20.64 | 20.70 | 20.55 | 20.58 | 71,162 | +0.00(+0.02%) |
Sep 08, 2010 | 20.49 | 20.62 | 20.49 | 20.58 | 40,562 | +0.17(+0.84%) |
Sep 07, 2010 | 20.48 | 20.48 | 20.37 | 20.41 | 224,186 | -0.10(-0.47%) |
Sep 03, 2010 | 20.49 | 20.55 | 20.39 | 20.50 | 111,252 | +0.11(+0.52%) |
Sep 02, 2010 | 20.39 | 20.42 | 20.31 | 20.39 | 205,647 | +0.06(+0.31%) |
Sep 01, 2010 | 20.15 | 20.37 | 20.15 | 20.33 | 455,475 | +0.51(+2.58%) |
Aug 31, 2010 | 19.87 | 19.95 | 19.78 | 19.82 | 256,423 | -0.02(-0.11%) |
Aug 30, 2010 | 20.00 | 20.00 | 19.81 | 19.84 | 92,285 | -0.15(-0.76%) |
Aug 27, 2010 | 19.99 | 19.99 | 19.71 | 19.99 | 29,521 | +0.22(+1.13%) |
Aug 26, 2010 | 19.92 | 19.92 | 19.73 | 19.77 | 448,191 | -0.09(-0.46%) |
Aug 25, 2010 | 19.76 | 19.88 | 19.66 | 19.86 | 139,051 | +0.09(+0.43%) |
Aug 24, 2010 | 19.75 | 19.92 | 19.75 | 19.78 | 28,839 | -0.16(-0.82%) |
Aug 23, 2010 | 20.01 | 20.05 | 19.91 | 19.94 | 102,453 | +0.07(+0.38%) |
Aug 20, 2010 | 19.81 | 19.90 | 19.78 | 19.87 | 237,140 | -0.13(-0.67%) |
Aug 19, 2010 | 20.18 | 20.21 | 19.90 | 20.00 | 48,600 | -0.26(-1.30%) |
Aug 18, 2010 | 20.20 | 20.33 | 20.16 | 20.26 | 34,817 | +0.06(+0.28%) |
Aug 17, 2010 | 20.15 | 20.29 | 20.10 | 20.21 | 29,853 | +0.19(+0.96%) |
Aug 16, 2010 | 19.90 | 20.10 | 19.90 | 20.01 | 10,201 | +0.02(+0.11%) |
Aug 13, 2010 | 19.99 | 20.03 | 19.90 | 19.99 | 13,870 | -0.01(-0.07%) |
Aug 12, 2010 | 19.82 | 20.01 | 19.80 | 20.01 | 60,659 | +0.12(+0.63%) |
Aug 11, 2010 | 20.01 | 20.03 | 19.87 | 19.88 | 23,136 | -0.51(-2.51%) |
Aug 10, 2010 | 20.14 | 20.49 | 20.13 | 20.39 | 42,805 | +0.03(+0.16%) |
Aug 09, 2010 | 20.34 | 20.39 | 20.30 | 20.36 | 35,415 | +0.11(+0.53%) |
Aug 06, 2010 | 20.26 | 20.26 | 20.03 | 20.26 | 46,282 | -0.00(-0.02%) |
Aug 05, 2010 | 20.27 | 20.27 | 20.11 | 20.26 | 205,258 | -0.18(-0.90%) |
Aug 04, 2010 | 20.41 | 20.44 | 20.26 | 20.44 | 900,618 | +0.16(+0.80%) |
Aug 03, 2010 | 20.34 | 20.36 | 20.19 | 20.28 | 136,611 | -0.09(-0.44%) |