Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.75 | 22.00 | 21.55 | 21.78 | 5,710 | -0.18(-0.82%) |
Oct 28, 2010 | 21.75 | 23.40 | 21.51 | 21.96 | 3,950 | -0.79(-3.47%) |
Oct 27, 2010 | 23.75 | 23.80 | 22.75 | 22.75 | 4,500 | -0.98(-4.13%) |
Oct 25, 2010 | 23.60 | 25.02 | 23.60 | 23.73 | 3,600 | -1.09(-4.39%) |
Oct 22, 2010 | 24.08 | 24.84 | 23.98 | 24.82 | 4,801 | +0.68(+2.82%) |
Oct 21, 2010 | 23.04 | 24.14 | 23.04 | 24.14 | 1,300 | +0.39(+1.64%) |
Oct 20, 2010 | 24.23 | 24.46 | 23.75 | 23.75 | 2,590 | -1.87(-7.30%) |
Oct 19, 2010 | 25.91 | 25.91 | 25.20 | 25.62 | 6,821 | +0.33(+1.29%) |
Oct 18, 2010 | 25.22 | 25.37 | 24.66 | 25.29 | 3,692 | +0.76(+3.09%) |
Oct 15, 2010 | 24.67 | 24.91 | 24.54 | 24.54 | 3,342 | +0.43(+1.77%) |
Oct 14, 2010 | 24.95 | 24.95 | 23.73 | 24.11 | 7,720 | -0.65(-2.63%) |
Oct 13, 2010 | 24.39 | 24.76 | 24.36 | 24.76 | 700 | +0.71(+2.95%) |
Oct 12, 2010 | 25.10 | 25.10 | 24.00 | 24.05 | 2,455 | -1.42(-5.58%) |
Oct 11, 2010 | 25.01 | 25.69 | 24.00 | 25.47 | 4,698 | +0.52(+2.08%) |
Oct 08, 2010 | 24.95 | 28.00 | 24.61 | 24.95 | 19,237 | -5.18(-17.19%) |
Oct 07, 2010 | 31.70 | 31.70 | 29.74 | 30.13 | 1,142 | -0.85(-2.74%) |
Oct 06, 2010 | 30.70 | 30.98 | 29.43 | 30.98 | 1,400 | +0.15(+0.49%) |
Oct 05, 2010 | 31.93 | 31.93 | 30.11 | 30.83 | 6,273 | -1.69(-5.20%) |
Oct 04, 2010 | 31.93 | 33.99 | 31.93 | 32.52 | 32,254 | +0.11(+0.34%) |
Oct 01, 2010 | 32.41 | 32.41 | 30.65 | 32.41 | 4,696 | +2.44(+8.14%) |
Sep 30, 2010 | 28.27 | 31.84 | 28.27 | 29.97 | 3,225 | +0.28(+0.94%) |
Sep 29, 2010 | 30.49 | 30.75 | 29.06 | 29.69 | 2,976 | +1.13(+3.96%) |
Sep 28, 2010 | 28.00 | 28.61 | 28.00 | 28.56 | 2,648 | +0.47(+1.67%) |
Sep 27, 2010 | 27.01 | 28.09 | 26.50 | 28.09 | 4,525 | -0.20(-0.70%) |
Sep 24, 2010 | 29.00 | 30.37 | 27.00 | 28.29 | 3,900 | -1.61(-5.39%) |
Sep 23, 2010 | 29.86 | 31.22 | 28.59 | 29.90 | 1,670 | +0.04(+0.13%) |
Sep 21, 2010 | 29.02 | 29.86 | 29.86 | 29.86 | 3,300 | +1.64(+5.81%) |
Sep 20, 2010 | 27.96 | 28.79 | 27.95 | 28.22 | 6,400 | -0.82(-2.82%) |
Sep 17, 2010 | 29.04 | 31.41 | 29.00 | 29.04 | 12,100 | -2.02(-6.50%) |
Sep 15, 2010 | 31.00 | 31.90 | 30.99 | 31.06 | 18,000 | +0.56(+1.84%) |
Sep 14, 2010 | 31.00 | 31.00 | 30.50 | 30.50 | 200 | -1.00(-3.17%) |
Sep 13, 2010 | 31.55 | 33.75 | 31.50 | 31.50 | 1,540 | -0.50(-1.56%) |
Sep 10, 2010 | 32.49 | 32.49 | 32.00 | 32.00 | 594 | -0.50(-1.54%) |
Sep 09, 2010 | 33.10 | 33.10 | 32.50 | 32.50 | 3,075 | -1.43(-4.21%) |
Sep 07, 2010 | 33.50 | 33.93 | 33.93 | 33.93 | 300 | -0.40(-1.17%) |
Sep 03, 2010 | 35.75 | 35.75 | 33.64 | 34.33 | 2,119 | -1.49(-4.16%) |
Sep 01, 2010 | 36.06 | 35.82 | 35.82 | 35.82 | 500 | -0.22(-0.61%) |
Aug 30, 2010 | 36.53 | 36.04 | 36.04 | 36.04 | 500 | -0.96(-2.59%) |
Aug 27, 2010 | 37.00 | 37.00 | 37.00 | 37.00 | 200 | -1.24(-3.24%) |
Aug 26, 2010 | 38.24 | 38.24 | 38.24 | 38.24 | 100 | -0.76(-1.95%) |
Aug 25, 2010 | 38.50 | 39.00 | 38.50 | 39.00 | 1,400 | +0.60(+1.56%) |
Aug 24, 2010 | 38.39 | 38.75 | 38.39 | 38.40 | 1,354 | +0.36(+0.95%) |
Aug 20, 2010 | 37.61 | 38.04 | 38.04 | 38.04 | 1,100 | +1.04(+2.81%) |
Aug 19, 2010 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | -0.30(-0.80%) |
Aug 18, 2010 | 38.80 | 38.80 | 37.06 | 37.30 | 2,400 | +0.12(+0.32%) |
Aug 17, 2010 | 37.55 | 37.55 | 37.18 | 37.18 | 335 | -1.78(-4.57%) |
Aug 16, 2010 | 37.94 | 38.96 | 36.65 | 38.96 | 4,077 | +1.80(+4.84%) |
Aug 13, 2010 | 37.16 | 37.81 | 37.16 | 37.16 | 200 | +0.16(+0.43%) |
Aug 12, 2010 | 38.02 | 38.02 | 37.00 | 37.00 | 1,630 | -2.56(-6.47%) |
Aug 11, 2010 | 39.56 | 39.56 | 39.56 | 39.56 | 300 | +1.26(+3.29%) |
Aug 10, 2010 | 38.30 | 38.30 | 38.30 | 38.30 | 1,000 | +0.86(+2.30%) |
Aug 09, 2010 | 38.41 | 38.41 | 37.44 | 37.44 | 2,075 | -0.97(-2.53%) |
Aug 06, 2010 | 38.41 | 38.90 | 37.22 | 38.41 | 6,151 | +1.16(+3.11%) |
Aug 05, 2010 | 35.27 | 37.25 | 34.50 | 37.25 | 7,009 | +0.23(+0.62%) |
Aug 04, 2010 | 37.89 | 38.06 | 37.02 | 37.02 | 2,732 | -2.26(-5.75%) |
Aug 03, 2010 | 39.28 | 39.28 | 38.80 | 39.28 | 2,685 | +1.09(+2.85%) |