Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.93 | 23.12 | 22.49 | 23.06 | 13,198,208 | -0.09(-0.39%) |
Oct 28, 2010 | 23.24 | 23.43 | 22.95 | 23.15 | 4,445,381 | +0.16(+0.69%) |
Oct 27, 2010 | 22.93 | 23.00 | 22.64 | 22.99 | 5,490,729 | -0.34(-1.45%) |
Oct 25, 2010 | 23.33 | 23.55 | 23.27 | 23.33 | 5,033,167 | +0.12(+0.51%) |
Oct 22, 2010 | 23.13 | 23.32 | 22.97 | 23.21 | 3,344,027 | +0.08(+0.33%) |
Oct 21, 2010 | 23.15 | 23.33 | 23.01 | 23.13 | 3,863,469 | +0.00(+0.00%) |
Oct 20, 2010 | 22.88 | 23.22 | 22.85 | 23.13 | 7,887,744 | +0.33(+1.43%) |
Oct 19, 2010 | 23.08 | 23.08 | 22.73 | 22.81 | 5,667,835 | -0.44(-1.88%) |
Oct 18, 2010 | 23.07 | 23.26 | 22.89 | 23.24 | 5,877,715 | +0.22(+0.96%) |
Oct 15, 2010 | 23.18 | 23.18 | 22.81 | 23.02 | 6,626,369 | -0.01(-0.03%) |
Oct 14, 2010 | 23.04 | 23.07 | 22.88 | 23.03 | 5,109,840 | +0.04(+0.18%) |
Oct 13, 2010 | 22.95 | 23.13 | 22.86 | 22.99 | 8,948,941 | +0.35(+1.56%) |
Oct 12, 2010 | 22.46 | 22.69 | 22.28 | 22.64 | 5,205,051 | +0.10(+0.46%) |
Oct 11, 2010 | 22.58 | 22.66 | 22.26 | 22.53 | 7,409,384 | -0.21(-0.91%) |
Oct 08, 2010 | 22.74 | 23.18 | 22.73 | 22.74 | 10,393,703 | +0.09(+0.40%) |
Oct 07, 2010 | 22.46 | 22.67 | 22.35 | 22.65 | 38,269 | +0.30(+1.33%) |
Oct 06, 2010 | 22.43 | 22.59 | 22.30 | 22.35 | 5,579,690 | -0.06(-0.25%) |
Oct 05, 2010 | 22.01 | 22.46 | 22.00 | 22.41 | 104,612 | +0.53(+2.44%) |
Oct 04, 2010 | 22.10 | 22.17 | 21.76 | 21.87 | 7,339,693 | -0.21(-0.97%) |
Oct 01, 2010 | 22.09 | 22.10 | 21.70 | 22.09 | 9,554,510 | +0.00(+0.01%) |
Sep 30, 2010 | 22.09 | 22.70 | 21.97 | 22.09 | 87,352 | -0.45(-2.01%) |
Sep 29, 2010 | 22.74 | 22.82 | 22.51 | 22.54 | 69,448 | -0.22(-0.97%) |
Sep 28, 2010 | 22.68 | 22.78 | 22.34 | 22.76 | 69,993 | +0.17(+0.77%) |
Sep 27, 2010 | 22.46 | 22.67 | 22.32 | 22.59 | 9,696,536 | +0.26(+1.15%) |
Sep 24, 2010 | 23.02 | 23.08 | 22.15 | 22.33 | 14,909,285 | -0.51(-2.24%) |
Sep 23, 2010 | 22.84 | 23.02 | 22.66 | 22.84 | 5,433,722 | -0.26(-1.14%) |
Sep 22, 2010 | 22.81 | 23.21 | 22.78 | 23.11 | 7,469,283 | +0.37(+1.64%) |
Sep 21, 2010 | 23.01 | 23.05 | 22.57 | 22.73 | 11,528 | -0.07(-0.30%) |
Sep 20, 2010 | 22.56 | 22.84 | 22.42 | 22.80 | 5,260,920 | +0.39(+1.76%) |
Sep 17, 2010 | 22.41 | 23.15 | 22.40 | 22.41 | 12,966,420 | -0.11(-0.49%) |
Sep 15, 2010 | 22.26 | 22.55 | 22.22 | 22.52 | 6,081,466 | +0.26(+1.18%) |
Sep 14, 2010 | 22.57 | 22.62 | 22.25 | 22.26 | 103,849 | -0.36(-1.59%) |
Sep 13, 2010 | 22.73 | 22.94 | 22.61 | 22.61 | 7,649,878 | -0.03(-0.12%) |
Sep 10, 2010 | 22.37 | 22.66 | 22.30 | 22.64 | 8,825,094 | +0.60(+2.73%) |
Sep 09, 2010 | 22.28 | 22.28 | 21.94 | 22.04 | 8,202 | -0.07(-0.31%) |
Sep 08, 2010 | 21.73 | 22.28 | 21.73 | 22.11 | 139,161 | +0.39(+1.78%) |
Sep 07, 2010 | 22.03 | 22.14 | 21.71 | 21.72 | 13,259 | -0.42(-1.91%) |
Sep 03, 2010 | 22.02 | 22.14 | 21.85 | 22.14 | 6,035,721 | +0.32(+1.46%) |
Sep 02, 2010 | 21.69 | 21.92 | 21.62 | 21.83 | 50,828 | +0.13(+0.61%) |
Sep 01, 2010 | 21.63 | 22.11 | 21.56 | 21.69 | 8,513,301 | +0.34(+1.59%) |
Aug 31, 2010 | 21.32 | 21.38 | 20.99 | 21.36 | 137,915 | +0.18(+0.86%) |
Aug 30, 2010 | 21.09 | 21.38 | 20.87 | 21.17 | 5,702,824 | +0.05(+0.22%) |
Aug 27, 2010 | 21.12 | 21.20 | 20.66 | 21.13 | 8,660,095 | +0.17(+0.81%) |
Aug 26, 2010 | 20.96 | 21.06 | 20.71 | 20.96 | 68,430 | +0.12(+0.58%) |
Aug 25, 2010 | 20.59 | 20.85 | 20.51 | 20.84 | 9,694 | +0.16(+0.77%) |
Aug 24, 2010 | 20.73 | 20.83 | 20.59 | 20.68 | 96,891 | -0.31(-1.48%) |
Aug 23, 2010 | 21.29 | 21.45 | 20.97 | 20.99 | 5,683,783 | -0.13(-0.62%) |
Aug 20, 2010 | 20.88 | 21.27 | 20.85 | 21.12 | 8,220,339 | +0.20(+0.96%) |
Aug 19, 2010 | 21.29 | 21.36 | 20.91 | 20.92 | 103,678 | -0.33(-1.56%) |
Aug 18, 2010 | 21.45 | 21.51 | 21.16 | 21.25 | 97,034 | -0.05(-0.23%) |
Aug 17, 2010 | 21.05 | 21.42 | 20.81 | 21.30 | 144,218 | +0.62(+2.98%) |
Aug 16, 2010 | 20.58 | 20.82 | 20.44 | 20.68 | 7,354,627 | -0.01(-0.03%) |
Aug 13, 2010 | 20.69 | 21.19 | 20.65 | 20.69 | 8,746,008 | -0.38(-1.80%) |
Aug 12, 2010 | 20.42 | 21.08 | 20.37 | 21.07 | 9,206,051 | +0.52(+2.55%) |
Aug 11, 2010 | 20.68 | 20.86 | 20.51 | 20.55 | 3,301 | -0.55(-2.61%) |
Aug 10, 2010 | 20.84 | 21.20 | 20.82 | 21.10 | 20,705 | +0.01(+0.03%) |
Aug 09, 2010 | 20.73 | 21.10 | 20.54 | 21.09 | 9,571,322 | +0.31(+1.49%) |
Aug 06, 2010 | 20.78 | 21.33 | 20.64 | 20.78 | 18,639,812 | -0.05(-0.23%) |
Aug 05, 2010 | 19.80 | 20.93 | 19.80 | 20.83 | 24,872,862 | +1.13(+5.73%) |
Aug 04, 2010 | 19.63 | 19.80 | 19.46 | 19.70 | 51,272 | +0.08(+0.42%) |
Aug 03, 2010 | 19.69 | 20.09 | 19.56 | 19.62 | 121,734 | +0.12(+0.60%) |