Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.44 | 21.64 | 21.36 | 21.53 | 2,849,722 | +0.07(+0.33%) |
Oct 28, 2010 | 21.83 | 21.94 | 21.21 | 21.46 | 3,592,542 | -0.32(-1.46%) |
Oct 27, 2010 | 22.24 | 22.26 | 21.52 | 21.78 | 5,004,869 | -1.12(-4.89%) |
Oct 25, 2010 | 22.84 | 23.03 | 22.74 | 22.90 | 2,576,240 | +0.17(+0.77%) |
Oct 22, 2010 | 22.66 | 22.84 | 22.60 | 22.72 | 1,162,081 | +0.10(+0.46%) |
Oct 21, 2010 | 22.70 | 22.96 | 22.45 | 22.62 | 3,417,774 | -0.20(-0.87%) |
Oct 20, 2010 | 22.50 | 22.85 | 22.45 | 22.82 | 1,806,377 | +0.40(+1.77%) |
Oct 19, 2010 | 22.39 | 22.62 | 22.29 | 22.42 | 2,377,829 | -0.17(-0.77%) |
Oct 18, 2010 | 22.30 | 22.60 | 22.28 | 22.60 | 2,251,179 | +0.29(+1.32%) |
Oct 15, 2010 | 22.25 | 22.36 | 22.14 | 22.30 | 3,011,924 | +0.15(+0.68%) |
Oct 14, 2010 | 22.17 | 22.25 | 22.06 | 22.15 | 1,876,774 | -0.01(-0.04%) |
Oct 13, 2010 | 21.97 | 22.25 | 21.94 | 22.16 | 2,753,684 | +0.26(+1.20%) |
Oct 12, 2010 | 21.52 | 21.95 | 21.46 | 21.90 | 3,860,102 | +0.38(+1.77%) |
Oct 11, 2010 | 21.27 | 21.55 | 21.17 | 21.52 | 3,417,633 | +0.22(+1.04%) |
Oct 08, 2010 | 21.29 | 21.33 | 21.08 | 21.29 | 2,961,731 | +0.10(+0.45%) |
Oct 07, 2010 | 21.31 | 21.37 | 21.02 | 21.20 | 2,055,519 | -0.10(-0.48%) |
Oct 06, 2010 | 21.31 | 21.37 | 21.13 | 21.30 | 2,487,908 | -0.03(-0.15%) |
Oct 05, 2010 | 21.25 | 21.42 | 21.17 | 21.33 | 4,251,120 | +0.22(+1.05%) |
Oct 04, 2010 | 21.24 | 21.47 | 21.05 | 21.11 | 3,302,678 | -0.33(-1.56%) |
Oct 01, 2010 | 21.44 | 21.75 | 21.39 | 21.44 | 2,180,689 | -0.11(-0.53%) |
Sep 30, 2010 | 21.55 | 22.01 | 21.53 | 21.56 | 62,677 | -0.19(-0.86%) |
Sep 29, 2010 | 21.78 | 21.87 | 21.68 | 21.75 | 1,702,394 | -0.12(-0.55%) |
Sep 28, 2010 | 21.78 | 21.90 | 21.52 | 21.87 | 18,129 | +0.10(+0.44%) |
Sep 27, 2010 | 21.92 | 21.93 | 21.75 | 21.77 | 1,525,034 | -0.11(-0.51%) |
Sep 24, 2010 | 21.64 | 21.88 | 21.59 | 21.88 | 2,565,721 | +0.37(+1.70%) |
Sep 23, 2010 | 21.52 | 21.83 | 21.50 | 21.52 | 1,785,973 | -0.19(-0.88%) |
Sep 22, 2010 | 21.81 | 21.87 | 21.64 | 21.71 | 2,247,556 | -0.06(-0.26%) |
Sep 21, 2010 | 21.97 | 22.02 | 21.66 | 21.76 | 2,737,882 | -0.20(-0.90%) |
Sep 20, 2010 | 21.79 | 22.02 | 21.77 | 21.96 | 3,074,416 | +0.19(+0.88%) |
Sep 17, 2010 | 21.77 | 21.95 | 21.77 | 21.77 | 3,359,999 | -0.07(-0.33%) |
Sep 15, 2010 | 21.77 | 21.99 | 21.77 | 21.84 | 2,607,027 | -0.01(-0.04%) |
Sep 14, 2010 | 21.94 | 22.08 | 21.83 | 21.85 | 2,312,433 | -0.10(-0.43%) |
Sep 13, 2010 | 21.87 | 22.06 | 21.79 | 21.95 | 3,972,153 | +0.24(+1.10%) |
Sep 10, 2010 | 21.77 | 21.81 | 21.66 | 21.71 | 2,596,250 | -0.03(-0.15%) |
Sep 09, 2010 | 21.82 | 21.91 | 21.62 | 21.74 | 3,197 | +0.04(+0.18%) |
Sep 08, 2010 | 21.51 | 21.85 | 21.50 | 21.70 | 2,717,658 | +0.10(+0.48%) |
Sep 07, 2010 | 21.88 | 21.91 | 21.60 | 21.60 | 834 | -0.21(-0.98%) |
Sep 03, 2010 | 21.69 | 21.88 | 21.64 | 21.81 | 2,634,129 | +0.20(+0.92%) |
Sep 02, 2010 | 20.93 | 21.62 | 20.91 | 21.61 | 441 | +0.64(+3.06%) |
Sep 01, 2010 | 21.28 | 21.28 | 20.85 | 20.97 | 3,673,325 | +0.67(+3.28%) |
Aug 31, 2010 | 20.49 | 20.93 | 20.28 | 20.30 | 38,202 | -0.49(-2.36%) |
Aug 30, 2010 | 20.99 | 21.01 | 20.67 | 20.80 | 5,425,732 | +0.40(+1.94%) |
Aug 27, 2010 | 21.09 | 21.11 | 20.35 | 20.40 | 5,440,172 | +0.05(+0.23%) |
Aug 26, 2010 | 20.49 | 20.56 | 20.25 | 20.35 | 3,789,120 | +0.00(+0.00%) |
Aug 25, 2010 | 20.37 | 20.45 | 20.26 | 20.35 | 8,045 | -0.13(-0.66%) |
Aug 24, 2010 | 20.66 | 20.67 | 20.36 | 20.49 | 557 | -0.33(-1.60%) |
Aug 23, 2010 | 21.02 | 21.16 | 20.71 | 20.82 | 2,914,822 | -0.19(-0.91%) |
Aug 20, 2010 | 20.91 | 21.07 | 20.84 | 21.01 | 2,719,775 | +0.05(+0.23%) |
Aug 19, 2010 | 21.26 | 21.26 | 20.82 | 20.96 | 557 | -0.31(-1.45%) |
Aug 18, 2010 | 21.24 | 21.35 | 21.10 | 21.27 | 4,924,347 | -0.02(-0.07%) |
Aug 17, 2010 | 21.03 | 21.38 | 20.97 | 21.29 | 2,413 | +0.40(+1.90%) |
Aug 16, 2010 | 20.93 | 21.13 | 20.82 | 20.89 | 14,090,719 | -0.13(-0.60%) |
Aug 13, 2010 | 21.02 | 21.10 | 20.80 | 21.02 | 14,591,524 | +0.10(+0.49%) |
Aug 12, 2010 | 20.76 | 21.05 | 20.47 | 20.91 | 11,395,987 | +0.01(+0.04%) |
Aug 11, 2010 | 21.22 | 21.26 | 20.91 | 20.91 | 446 | -0.59(-2.73%) |
Aug 10, 2010 | 21.96 | 22.08 | 21.49 | 21.49 | 11,491,114 | -0.62(-2.80%) |
Aug 09, 2010 | 22.06 | 22.21 | 21.87 | 22.11 | 6,204,886 | +0.14(+0.65%) |
Aug 06, 2010 | 21.97 | 22.00 | 21.79 | 21.97 | 7,881,905 | +0.03(+0.14%) |
Aug 05, 2010 | 21.78 | 22.06 | 21.63 | 21.94 | 9,633,418 | +0.13(+0.58%) |
Aug 04, 2010 | 22.21 | 22.21 | 21.62 | 21.81 | 38,318,256 | -1.02(-4.48%) |
Aug 03, 2010 | 22.80 | 23.00 | 22.76 | 22.83 | 380,596 | +0.06(+0.24%) |