Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.86 | 20.61 | 19.86 | 20.33 | 62,281 | +0.45(+2.25%) |
Oct 28, 2010 | 20.99 | 20.99 | 19.81 | 19.89 | 23,273 | -0.81(-3.91%) |
Oct 27, 2010 | 20.61 | 20.92 | 20.46 | 20.70 | 52,171 | -0.29(-1.39%) |
Oct 25, 2010 | 21.19 | 21.33 | 20.81 | 20.99 | 17,489 | +0.09(+0.45%) |
Oct 22, 2010 | 20.71 | 20.98 | 20.51 | 20.89 | 21,638 | +0.30(+1.45%) |
Oct 21, 2010 | 21.03 | 21.23 | 20.16 | 20.59 | 22,623 | -0.23(-1.10%) |
Oct 20, 2010 | 20.43 | 21.36 | 20.43 | 20.82 | 26,920 | +0.57(+2.84%) |
Oct 19, 2010 | 20.72 | 21.12 | 20.14 | 20.25 | 26,029 | -0.95(-4.49%) |
Oct 18, 2010 | 20.61 | 21.24 | 20.43 | 21.20 | 29,223 | +0.83(+4.05%) |
Oct 15, 2010 | 21.11 | 21.11 | 20.26 | 20.37 | 33,965 | -0.35(-1.67%) |
Oct 14, 2010 | 20.67 | 21.04 | 20.56 | 20.72 | 43,010 | +0.07(+0.34%) |
Oct 13, 2010 | 19.94 | 20.75 | 19.76 | 20.65 | 36,410 | +0.89(+4.50%) |
Oct 12, 2010 | 20.90 | 20.92 | 19.69 | 19.76 | 66,712 | -1.29(-6.12%) |
Oct 11, 2010 | 20.84 | 21.32 | 20.73 | 21.05 | 25,424 | +0.16(+0.79%) |
Oct 08, 2010 | 20.89 | 20.97 | 20.13 | 20.89 | 34,507 | +0.70(+3.44%) |
Oct 07, 2010 | 20.71 | 20.71 | 20.19 | 20.19 | 216 | -0.27(-1.30%) |
Oct 06, 2010 | 20.18 | 20.50 | 20.13 | 20.46 | 29,807 | +0.23(+1.16%) |
Oct 05, 2010 | 19.49 | 20.31 | 19.10 | 20.22 | 50,456 | +1.06(+5.54%) |
Oct 04, 2010 | 19.00 | 19.16 | 18.60 | 19.16 | 26,293 | -0.01(-0.04%) |
Oct 01, 2010 | 19.17 | 19.64 | 18.44 | 19.17 | 28,914 | -0.21(-1.09%) |
Sep 30, 2010 | 19.71 | 19.92 | 18.96 | 19.38 | 49,151 | -0.17(-0.88%) |
Sep 29, 2010 | 19.22 | 19.56 | 19.06 | 19.55 | 25,300 | +0.19(+0.97%) |
Sep 28, 2010 | 18.85 | 19.44 | 18.21 | 19.36 | 43,187 | +0.65(+3.46%) |
Sep 27, 2010 | 19.09 | 19.09 | 18.39 | 18.71 | 13,228 | -0.31(-1.64%) |
Sep 24, 2010 | 18.19 | 19.09 | 17.92 | 19.03 | 97,432 | +1.18(+6.61%) |
Sep 23, 2010 | 18.49 | 18.51 | 17.78 | 17.85 | 419 | -0.76(-4.07%) |
Sep 22, 2010 | 19.26 | 19.27 | 18.57 | 18.60 | 30,871 | -0.70(-3.60%) |
Sep 21, 2010 | 19.50 | 19.60 | 18.96 | 19.30 | 23,734 | -0.27(-1.36%) |
Sep 20, 2010 | 18.75 | 19.62 | 18.41 | 19.57 | 40,916 | +0.84(+4.46%) |
Sep 17, 2010 | 18.73 | 19.02 | 18.52 | 18.73 | 38,076 | -0.23(-1.19%) |
Sep 15, 2010 | 18.82 | 19.29 | 18.59 | 18.96 | 36,988 | +0.09(+0.46%) |
Sep 14, 2010 | 18.75 | 19.34 | 18.08 | 18.87 | 49,906 | -0.05(-0.25%) |
Sep 13, 2010 | 18.39 | 19.09 | 18.21 | 18.92 | 40,189 | +0.82(+4.53%) |
Sep 10, 2010 | 17.50 | 18.29 | 17.50 | 18.10 | 25,953 | +0.64(+3.67%) |
Sep 09, 2010 | 18.51 | 18.57 | 17.37 | 17.46 | 26,836 | -0.72(-3.95%) |
Sep 08, 2010 | 18.05 | 18.30 | 17.89 | 18.18 | 19,200 | +0.16(+0.87%) |
Sep 07, 2010 | 18.39 | 18.60 | 17.97 | 18.02 | 344 | -0.62(-3.31%) |
Sep 03, 2010 | 18.52 | 18.69 | 18.14 | 18.64 | 25,929 | +0.37(+2.05%) |
Sep 02, 2010 | 18.32 | 19.14 | 17.81 | 18.26 | 171 | -0.24(-1.31%) |
Sep 01, 2010 | 17.07 | 18.52 | 17.07 | 18.50 | 51,648 | +1.73(+10.29%) |
Aug 31, 2010 | 16.79 | 17.28 | 16.41 | 16.78 | 24,592 | -0.02(-0.14%) |
Aug 30, 2010 | 17.83 | 17.88 | 16.78 | 16.80 | 45,269 | -1.09(-6.07%) |
Aug 27, 2010 | 17.89 | 17.93 | 16.77 | 17.89 | 40,534 | +1.29(+7.77%) |
Aug 26, 2010 | 16.89 | 16.92 | 16.36 | 16.60 | 240 | -0.16(-0.98%) |
Aug 25, 2010 | 16.13 | 16.89 | 15.86 | 16.76 | 238 | +0.52(+3.17%) |
Aug 24, 2010 | 16.14 | 16.47 | 16.06 | 16.25 | 969 | -0.18(-1.09%) |
Aug 23, 2010 | 16.89 | 17.08 | 16.27 | 16.43 | 52,016 | -0.33(-1.96%) |
Aug 20, 2010 | 16.73 | 16.92 | 16.46 | 16.75 | 42,762 | -0.12(-0.69%) |
Aug 19, 2010 | 18.13 | 18.50 | 16.86 | 16.87 | 359 | -1.32(-7.26%) |
Aug 18, 2010 | 17.78 | 18.43 | 17.58 | 18.19 | 3,714 | +0.34(+1.88%) |
Aug 17, 2010 | 17.39 | 17.96 | 17.36 | 17.85 | 574 | +0.76(+4.43%) |
Aug 16, 2010 | 16.54 | 17.15 | 16.54 | 17.10 | 37,597 | +0.50(+3.01%) |
Aug 13, 2010 | 16.60 | 17.01 | 16.56 | 16.60 | 37,040 | -0.30(-1.80%) |
Aug 12, 2010 | 16.76 | 17.14 | 16.53 | 16.90 | 61,450 | -0.01(-0.05%) |
Aug 11, 2010 | 17.77 | 17.77 | 16.85 | 16.91 | 1,043 | -1.22(-6.72%) |
Aug 10, 2010 | 18.47 | 18.47 | 17.85 | 18.13 | 445 | -0.57(-3.05%) |
Aug 09, 2010 | 18.55 | 18.81 | 18.35 | 18.70 | 20,268 | +0.27(+1.44%) |
Aug 06, 2010 | 18.43 | 18.63 | 17.92 | 18.43 | 35,461 | -0.29(-1.54%) |
Aug 05, 2010 | 18.63 | 19.07 | 18.63 | 18.72 | 28,686 | -0.12(-0.66%) |
Aug 04, 2010 | 18.82 | 19.05 | 18.71 | 18.85 | 67,174 | +0.10(+0.54%) |
Aug 03, 2010 | 19.28 | 19.32 | 18.56 | 18.75 | 58,837 | -0.70(-3.61%) |