Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.82 | 21.21 | 20.80 | 21.18 | 164,156 | +0.33(+1.58%) |
Oct 28, 2010 | 21.05 | 21.11 | 20.69 | 20.85 | 181,750 | -0.07(-0.35%) |
Oct 27, 2010 | 20.99 | 21.27 | 20.78 | 20.93 | 208,300 | -0.15(-0.70%) |
Oct 25, 2010 | 21.68 | 21.68 | 20.99 | 21.07 | 143,089 | -0.46(-2.13%) |
Oct 22, 2010 | 21.47 | 21.61 | 21.29 | 21.53 | 162,572 | +0.07(+0.31%) |
Oct 21, 2010 | 21.67 | 21.94 | 21.28 | 21.46 | 295,516 | -0.21(-0.96%) |
Oct 20, 2010 | 21.56 | 21.86 | 21.24 | 21.67 | 391,343 | +0.32(+1.52%) |
Oct 19, 2010 | 21.21 | 21.75 | 21.15 | 21.35 | 296,975 | -0.21(-0.97%) |
Oct 18, 2010 | 20.72 | 21.57 | 20.48 | 21.56 | 295,870 | +0.92(+4.48%) |
Oct 15, 2010 | 20.83 | 20.97 | 20.22 | 20.64 | 299,703 | +0.03(+0.16%) |
Oct 14, 2010 | 20.76 | 20.93 | 20.31 | 20.60 | 264,985 | -0.24(-1.16%) |
Oct 13, 2010 | 20.44 | 21.11 | 20.12 | 20.84 | 297,437 | +0.51(+2.49%) |
Oct 12, 2010 | 20.27 | 20.43 | 20.02 | 20.34 | 145,245 | +0.07(+0.37%) |
Oct 11, 2010 | 20.44 | 20.45 | 20.10 | 20.26 | 119,537 | -0.14(-0.69%) |
Oct 08, 2010 | 20.27 | 20.53 | 19.98 | 20.41 | 173,556 | +0.20(+1.00%) |
Oct 07, 2010 | 20.51 | 20.52 | 20.14 | 20.20 | 226,941 | -0.13(-0.63%) |
Oct 06, 2010 | 20.31 | 20.56 | 20.20 | 20.33 | 173,248 | -0.05(-0.23%) |
Oct 05, 2010 | 20.13 | 20.39 | 19.86 | 20.38 | 273,620 | +0.48(+2.40%) |
Oct 04, 2010 | 20.14 | 20.14 | 19.47 | 19.90 | 278,227 | -0.36(-1.76%) |
Oct 01, 2010 | 20.47 | 20.64 | 19.97 | 20.26 | 120,333 | -0.01(-0.07%) |
Sep 30, 2010 | 20.29 | 20.66 | 20.11 | 20.27 | 296,056 | +0.11(+0.57%) |
Sep 29, 2010 | 19.85 | 20.26 | 19.77 | 20.16 | 143,085 | +0.18(+0.91%) |
Sep 28, 2010 | 19.74 | 20.02 | 19.45 | 19.97 | 306,697 | +0.21(+1.06%) |
Sep 27, 2010 | 20.25 | 20.33 | 19.68 | 19.77 | 166,941 | -0.42(-2.10%) |
Sep 24, 2010 | 19.79 | 20.26 | 19.64 | 20.19 | 195,200 | +0.71(+3.63%) |
Sep 23, 2010 | 19.41 | 20.13 | 19.38 | 19.48 | 244,307 | -0.12(-0.62%) |
Sep 22, 2010 | 20.08 | 20.19 | 19.48 | 19.60 | 126,652 | -0.48(-2.38%) |
Sep 21, 2010 | 20.40 | 20.66 | 20.08 | 20.08 | 159,175 | -0.32(-1.55%) |
Sep 20, 2010 | 19.73 | 20.43 | 19.56 | 20.40 | 344,814 | +0.69(+3.52%) |
Sep 17, 2010 | 19.91 | 19.93 | 19.48 | 19.71 | 590,439 | -0.47(-2.31%) |
Sep 15, 2010 | 20.14 | 20.30 | 19.87 | 20.17 | 103,264 | +0.00(+0.00%) |
Sep 14, 2010 | 20.49 | 20.67 | 20.14 | 20.17 | 223,122 | -0.34(-1.64%) |
Sep 13, 2010 | 20.18 | 20.62 | 20.04 | 20.51 | 416,192 | +0.60(+3.01%) |
Sep 10, 2010 | 20.01 | 20.09 | 19.83 | 19.91 | 245,147 | +0.01(+0.07%) |
Sep 09, 2010 | 20.09 | 20.20 | 19.56 | 19.89 | 243,334 | +0.04(+0.20%) |
Sep 08, 2010 | 19.21 | 19.95 | 19.19 | 19.85 | 340,380 | +0.71(+3.70%) |
Sep 07, 2010 | 19.75 | 19.75 | 19.02 | 19.15 | 393,603 | -0.68(-3.43%) |
Sep 03, 2010 | 19.55 | 19.88 | 19.37 | 19.83 | 263,395 | +0.43(+2.22%) |
Sep 02, 2010 | 18.95 | 19.46 | 18.71 | 19.40 | 262,005 | +0.48(+2.53%) |
Sep 01, 2010 | 18.35 | 18.93 | 18.08 | 18.92 | 520,652 | +0.73(+4.00%) |
Aug 31, 2010 | 18.37 | 18.62 | 18.05 | 18.19 | 371,563 | -0.17(-0.91%) |
Aug 30, 2010 | 19.16 | 19.21 | 18.35 | 18.36 | 267,627 | -0.90(-4.65%) |
Aug 27, 2010 | 19.04 | 19.30 | 18.68 | 19.25 | 158,074 | +0.38(+2.02%) |
Aug 26, 2010 | 19.14 | 19.34 | 18.84 | 18.87 | 141,308 | -0.23(-1.22%) |
Aug 25, 2010 | 18.75 | 19.14 | 18.67 | 19.10 | 161,282 | +0.25(+1.35%) |
Aug 24, 2010 | 18.66 | 19.00 | 18.22 | 18.85 | 296,030 | -0.04(-0.21%) |
Aug 23, 2010 | 19.09 | 19.10 | 18.61 | 18.89 | 312,043 | -0.13(-0.67%) |
Aug 20, 2010 | 18.56 | 19.07 | 18.38 | 19.02 | 425,189 | +0.41(+2.19%) |
Aug 19, 2010 | 19.01 | 19.08 | 18.41 | 18.61 | 338,207 | -0.48(-2.52%) |
Aug 18, 2010 | 19.10 | 19.26 | 18.84 | 19.09 | 199,502 | -0.07(-0.38%) |
Aug 17, 2010 | 19.20 | 19.57 | 19.11 | 19.16 | 294,815 | +0.09(+0.49%) |
Aug 16, 2010 | 18.98 | 19.14 | 18.73 | 19.07 | 311,404 | +0.03(+0.18%) |
Aug 13, 2010 | 19.07 | 19.24 | 18.98 | 19.04 | 445,692 | -0.08(-0.42%) |
Aug 12, 2010 | 19.24 | 19.28 | 19.00 | 19.12 | 374,749 | -0.32(-1.65%) |
Aug 11, 2010 | 20.22 | 20.22 | 19.29 | 19.44 | 394,103 | -1.14(-5.55%) |
Aug 10, 2010 | 20.77 | 20.84 | 20.31 | 20.58 | 216,236 | -0.49(-2.35%) |
Aug 09, 2010 | 20.65 | 21.12 | 20.49 | 21.07 | 212,842 | +0.52(+2.54%) |
Aug 06, 2010 | 20.52 | 20.66 | 20.25 | 20.55 | 261,450 | -0.18(-0.87%) |
Aug 05, 2010 | 20.71 | 20.97 | 20.41 | 20.73 | 262,706 | -0.11(-0.51%) |
Aug 04, 2010 | 20.84 | 21.22 | 20.79 | 20.84 | 142,366 | +0.09(+0.42%) |
Aug 03, 2010 | 20.65 | 21.14 | 20.55 | 20.75 | 162,884 | -0.05(-0.22%) |