Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.90 | 24.04 | 23.90 | 23.99 | 4,110 | +0.11(+0.48%) |
Oct 28, 2010 | 24.01 | 24.04 | 23.85 | 23.88 | 4,095 | -0.06(-0.27%) |
Oct 27, 2010 | 23.73 | 23.94 | 23.61 | 23.94 | 7,534 | +0.13(+0.55%) |
Oct 25, 2010 | 23.66 | 23.88 | 23.66 | 23.81 | 10,094 | +0.25(+1.06%) |
Oct 22, 2010 | 23.25 | 23.57 | 23.25 | 23.56 | 7,362 | +0.27(+1.15%) |
Oct 21, 2010 | 23.43 | 23.49 | 23.19 | 23.29 | 13,867 | -0.04(-0.16%) |
Oct 20, 2010 | 23.15 | 23.41 | 23.15 | 23.33 | 7,354 | +0.26(+1.13%) |
Oct 19, 2010 | 23.08 | 23.30 | 22.95 | 23.07 | 5,964 | -0.42(-1.79%) |
Oct 18, 2010 | 23.35 | 23.49 | 23.35 | 23.49 | 942 | +0.07(+0.30%) |
Oct 15, 2010 | 23.39 | 23.44 | 23.17 | 23.42 | 4,785 | +0.22(+0.95%) |
Oct 14, 2010 | 23.37 | 23.37 | 23.20 | 23.20 | 3,876 | -0.07(-0.31%) |
Oct 13, 2010 | 23.15 | 23.33 | 23.15 | 23.27 | 3,918 | +0.19(+0.84%) |
Oct 12, 2010 | 22.79 | 23.08 | 22.79 | 23.08 | 3,430 | +0.13(+0.57%) |
Oct 11, 2010 | 22.97 | 23.10 | 22.94 | 22.95 | 4,765 | +0.12(+0.51%) |
Oct 08, 2010 | 22.83 | 22.83 | 22.56 | 22.83 | 1,824 | +0.17(+0.77%) |
Oct 07, 2010 | 22.58 | 22.74 | 22.58 | 22.66 | 1,124 | +0.08(+0.35%) |
Oct 06, 2010 | 22.90 | 22.90 | 22.50 | 22.58 | 10,292 | -0.40(-1.73%) |
Oct 05, 2010 | 22.57 | 23.01 | 22.57 | 22.98 | 6,169 | +0.73(+3.28%) |
Oct 04, 2010 | 22.73 | 22.73 | 22.22 | 22.25 | 3,385 | -0.45(-1.98%) |
Oct 01, 2010 | 22.70 | 22.81 | 22.57 | 22.70 | 4,991 | -0.01(-0.03%) |
Sep 30, 2010 | 22.90 | 22.90 | 22.61 | 22.71 | 6,178 | -0.04(-0.19%) |
Sep 29, 2010 | 22.70 | 22.83 | 22.64 | 22.75 | 6,930 | +0.24(+1.08%) |
Sep 28, 2010 | 22.21 | 22.51 | 22.16 | 22.51 | 3,501 | +0.16(+0.70%) |
Sep 27, 2010 | 22.40 | 22.51 | 22.35 | 22.35 | 2,765 | -0.01(-0.04%) |
Sep 24, 2010 | 22.15 | 22.36 | 22.15 | 22.36 | 4,359 | +0.61(+2.80%) |
Sep 23, 2010 | 21.60 | 22.04 | 21.60 | 21.75 | 34,900 | -0.09(-0.43%) |
Sep 22, 2010 | 22.01 | 22.01 | 21.83 | 21.84 | 2,737 | -0.34(-1.51%) |
Sep 21, 2010 | 22.35 | 22.35 | 22.15 | 22.18 | 3,093 | -0.16(-0.72%) |
Sep 20, 2010 | 21.88 | 22.34 | 21.88 | 22.34 | 8,502 | +0.52(+2.38%) |
Sep 17, 2010 | 21.82 | 21.86 | 21.78 | 21.82 | 22,335 | +0.10(+0.46%) |
Sep 15, 2010 | 21.58 | 21.72 | 21.58 | 21.72 | 700 | +0.04(+0.18%) |
Sep 14, 2010 | 21.43 | 21.72 | 21.42 | 21.68 | 38,162 | +0.21(+0.98%) |
Sep 13, 2010 | 21.06 | 21.52 | 21.06 | 21.47 | 11,410 | +0.61(+2.92%) |
Sep 10, 2010 | 20.93 | 20.94 | 20.78 | 20.86 | 24,555 | -0.03(-0.14%) |
Sep 09, 2010 | 20.98 | 20.98 | 20.89 | 20.89 | 4,030 | +0.08(+0.38%) |
Sep 08, 2010 | 20.70 | 20.89 | 20.70 | 20.81 | 9,185 | +0.13(+0.64%) |
Sep 07, 2010 | 21.05 | 21.05 | 20.68 | 20.68 | 11,992 | -0.35(-1.67%) |
Sep 03, 2010 | 20.88 | 21.03 | 20.87 | 21.03 | 2,500 | +0.39(+1.89%) |
Sep 02, 2010 | 20.37 | 20.64 | 20.37 | 20.64 | 3,249 | +0.30(+1.47%) |
Sep 01, 2010 | 20.07 | 20.38 | 20.07 | 20.34 | 11,651 | +0.59(+2.97%) |
Aug 31, 2010 | 19.76 | 19.86 | 19.64 | 19.75 | 7,951 | -0.09(-0.43%) |
Aug 30, 2010 | 20.21 | 20.21 | 19.84 | 19.84 | 3,115 | -0.37(-1.83%) |
Aug 27, 2010 | 20.21 | 20.21 | 19.63 | 20.21 | 13,405 | +0.31(+1.56%) |
Aug 26, 2010 | 20.10 | 20.13 | 19.90 | 19.90 | 5,208 | -0.13(-0.65%) |
Aug 25, 2010 | 19.67 | 20.03 | 19.67 | 20.03 | 2,395 | +0.13(+0.64%) |
Aug 24, 2010 | 19.91 | 20.05 | 19.63 | 19.90 | 19,353 | -0.29(-1.42%) |
Aug 23, 2010 | 20.47 | 20.47 | 20.19 | 20.19 | 5,822 | -0.22(-1.08%) |
Aug 20, 2010 | 20.35 | 20.43 | 20.24 | 20.41 | 6,175 | -0.03(-0.15%) |
Aug 19, 2010 | 20.69 | 20.69 | 20.44 | 20.44 | 19,259 | -0.50(-2.39%) |
Aug 18, 2010 | 20.64 | 20.97 | 20.64 | 20.94 | 11,318 | +0.16(+0.77%) |
Aug 17, 2010 | 20.59 | 20.91 | 20.59 | 20.78 | 3,693 | +0.37(+1.81%) |
Aug 16, 2010 | 20.20 | 20.48 | 20.20 | 20.41 | 6,100 | -0.01(-0.07%) |
Aug 13, 2010 | 20.42 | 20.53 | 20.41 | 20.42 | 3,131 | -0.13(-0.61%) |
Aug 12, 2010 | 20.55 | 20.65 | 20.49 | 20.55 | 36,911 | -0.36(-1.72%) |
Aug 11, 2010 | 21.30 | 21.30 | 20.85 | 20.91 | 11,365 | -0.82(-3.77%) |
Aug 10, 2010 | 21.75 | 21.75 | 21.52 | 21.73 | 3,050 | -0.41(-1.86%) |
Aug 09, 2010 | 22.10 | 22.14 | 22.02 | 22.14 | 3,070 | +0.25(+1.15%) |
Aug 06, 2010 | 21.89 | 22.07 | 21.66 | 21.89 | 14,075 | -0.24(-1.08%) |
Aug 05, 2010 | 22.09 | 22.13 | 22.08 | 22.13 | 6,195 | -0.01(-0.05%) |
Aug 04, 2010 | 22.00 | 22.14 | 21.94 | 22.14 | 3,879 | +0.23(+1.05%) |
Aug 03, 2010 | 21.86 | 21.96 | 21.86 | 21.91 | 6,223 | -0.15(-0.68%) |