Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.51 | 23.71 | 23.37 | 23.59 | 1,456,136 | -0.03(-0.12%) |
Oct 28, 2010 | 23.69 | 23.94 | 23.30 | 23.62 | 1,978,273 | +0.12(+0.53%) |
Oct 27, 2010 | 23.44 | 23.65 | 23.05 | 23.50 | 1,830,350 | +0.15(+0.66%) |
Oct 25, 2010 | 23.39 | 23.80 | 23.28 | 23.35 | 1,875,333 | +0.18(+0.79%) |
Oct 22, 2010 | 23.25 | 23.40 | 22.78 | 23.16 | 3,898,754 | -0.06(-0.25%) |
Oct 21, 2010 | 24.03 | 24.27 | 23.21 | 23.22 | 3,498,505 | -0.62(-2.62%) |
Oct 20, 2010 | 23.55 | 24.06 | 23.29 | 23.85 | 2,605,230 | +0.39(+1.67%) |
Oct 19, 2010 | 24.01 | 24.31 | 23.24 | 23.45 | 2,601,276 | -0.98(-4.01%) |
Oct 18, 2010 | 24.41 | 24.54 | 24.27 | 24.43 | 1,786,138 | +0.09(+0.39%) |
Oct 15, 2010 | 24.36 | 24.54 | 23.69 | 24.34 | 2,513,544 | +0.20(+0.81%) |
Oct 14, 2010 | 24.61 | 24.71 | 23.96 | 24.14 | 1,806,591 | -0.57(-2.29%) |
Oct 13, 2010 | 24.58 | 25.11 | 24.11 | 24.71 | 3,785,726 | +0.36(+1.49%) |
Oct 12, 2010 | 24.02 | 24.61 | 23.76 | 24.35 | 3,815,155 | +0.30(+1.27%) |
Oct 11, 2010 | 22.93 | 24.46 | 22.93 | 24.04 | 3,900,330 | +1.10(+4.81%) |
Oct 08, 2010 | 22.94 | 23.16 | 22.60 | 22.94 | 1,600,948 | +0.00(+0.00%) |
Oct 07, 2010 | 23.01 | 23.35 | 22.90 | 22.94 | 1,925,418 | -0.01(-0.06%) |
Oct 06, 2010 | 23.11 | 23.27 | 22.81 | 22.95 | 1,222,438 | -0.28(-1.22%) |
Oct 05, 2010 | 23.14 | 23.32 | 22.77 | 23.24 | 3,244,092 | +0.44(+1.94%) |
Oct 04, 2010 | 22.84 | 23.24 | 22.51 | 22.79 | 2,328,273 | -0.07(-0.32%) |
Oct 01, 2010 | 22.87 | 23.33 | 22.80 | 22.87 | 3,817,406 | -0.13(-0.58%) |
Sep 30, 2010 | 22.99 | 24.22 | 22.99 | 23.00 | 5,213,904 | -0.54(-2.30%) |
Sep 29, 2010 | 22.74 | 23.55 | 22.68 | 23.54 | 3,528,895 | +0.61(+2.66%) |
Sep 28, 2010 | 23.00 | 23.14 | 22.47 | 22.93 | 2,065,670 | -0.03(-0.13%) |
Sep 27, 2010 | 22.97 | 23.16 | 22.51 | 22.96 | 1,820,791 | -0.04(-0.19%) |
Sep 24, 2010 | 22.63 | 23.06 | 22.38 | 23.00 | 2,169,212 | +0.73(+3.29%) |
Sep 23, 2010 | 22.21 | 22.84 | 22.21 | 22.27 | 2,652,160 | -0.09(-0.42%) |
Sep 22, 2010 | 22.20 | 22.49 | 21.83 | 22.37 | 2,797,475 | +0.07(+0.29%) |
Sep 21, 2010 | 22.70 | 22.70 | 22.18 | 22.30 | 275 | -0.36(-1.57%) |
Sep 20, 2010 | 21.81 | 22.70 | 21.57 | 22.66 | 2,921,135 | +0.96(+4.45%) |
Sep 17, 2010 | 21.69 | 21.88 | 21.57 | 21.69 | 2,804,179 | -0.04(-0.20%) |
Sep 15, 2010 | 21.65 | 22.11 | 21.58 | 21.73 | 3,178,412 | +0.01(+0.03%) |
Sep 14, 2010 | 21.29 | 22.10 | 21.23 | 21.73 | 25,215 | +0.30(+1.42%) |
Sep 13, 2010 | 21.26 | 21.60 | 21.19 | 21.42 | 2,693,653 | +0.46(+2.22%) |
Sep 10, 2010 | 20.86 | 21.04 | 20.77 | 20.96 | 2,574,458 | +0.25(+1.23%) |
Sep 09, 2010 | 20.73 | 20.82 | 20.47 | 20.70 | 1,436,781 | +0.33(+1.60%) |
Sep 08, 2010 | 20.38 | 20.62 | 20.10 | 20.38 | 2,286,376 | +0.06(+0.29%) |
Sep 07, 2010 | 20.79 | 20.88 | 20.20 | 20.32 | 140 | -0.62(-2.95%) |
Sep 03, 2010 | 20.71 | 21.43 | 20.52 | 20.94 | 2,929,808 | +0.52(+2.52%) |
Sep 02, 2010 | 19.60 | 20.49 | 19.59 | 20.42 | 337 | +0.87(+4.45%) |
Sep 01, 2010 | 19.04 | 19.60 | 19.04 | 19.55 | 2,647,307 | +0.70(+3.69%) |
Aug 31, 2010 | 18.85 | 19.41 | 18.68 | 18.85 | 3,446 | -0.05(-0.27%) |
Aug 30, 2010 | 19.25 | 19.62 | 18.88 | 18.91 | 1,815,964 | -0.46(-2.40%) |
Aug 27, 2010 | 19.32 | 19.47 | 18.62 | 19.37 | 2,892,792 | +0.29(+1.52%) |
Aug 26, 2010 | 19.28 | 19.43 | 18.64 | 19.08 | 551 | +0.30(+1.58%) |
Aug 25, 2010 | 18.24 | 18.87 | 17.82 | 18.78 | 4,297,685 | +0.38(+2.05%) |
Aug 24, 2010 | 18.75 | 18.93 | 18.25 | 18.41 | 176 | -0.84(-4.37%) |
Aug 23, 2010 | 20.52 | 20.56 | 19.16 | 19.25 | 5,448,620 | -1.09(-5.35%) |
Aug 20, 2010 | 19.85 | 20.43 | 19.62 | 20.33 | 3,897,061 | +0.22(+1.12%) |
Aug 19, 2010 | 21.02 | 21.45 | 19.29 | 20.11 | 314 | -0.44(-2.15%) |
Aug 18, 2010 | 19.86 | 20.63 | 19.78 | 20.55 | 4,619,278 | +0.61(+3.06%) |
Aug 17, 2010 | 19.87 | 20.29 | 19.75 | 19.94 | 3,387,672 | +0.36(+1.81%) |
Aug 16, 2010 | 19.12 | 19.88 | 19.12 | 19.59 | 2,565,833 | +0.23(+1.20%) |
Aug 13, 2010 | 19.36 | 19.54 | 19.20 | 19.36 | 2,581,159 | -0.17(-0.85%) |
Aug 12, 2010 | 19.06 | 19.65 | 18.75 | 19.52 | 1,910,837 | +0.17(+0.86%) |
Aug 11, 2010 | 19.78 | 19.78 | 19.22 | 19.36 | 2,305,439 | -0.84(-4.17%) |
Aug 10, 2010 | 20.42 | 20.42 | 19.78 | 20.20 | 3,282,480 | -0.44(-2.14%) |
Aug 09, 2010 | 20.25 | 20.75 | 20.13 | 20.64 | 3,187,555 | +0.57(+2.86%) |
Aug 06, 2010 | 20.07 | 20.18 | 19.50 | 20.07 | 2,033,494 | +0.17(+0.84%) |
Aug 05, 2010 | 19.58 | 19.91 | 19.42 | 19.90 | 1,138,759 | +0.08(+0.40%) |
Aug 04, 2010 | 20.12 | 20.28 | 19.77 | 19.82 | 3,277,407 | -0.26(-1.30%) |
Aug 03, 2010 | 20.23 | 20.34 | 19.65 | 20.08 | 3,015,868 | -0.30(-1.49%) |