Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.73 | 20.00 | 19.73 | 19.85 | 258,433 | +0.09(+0.43%) |
Oct 28, 2010 | 19.86 | 19.98 | 19.65 | 19.77 | 270,666 | +0.04(+0.21%) |
Oct 27, 2010 | 19.84 | 19.85 | 19.54 | 19.73 | 361,765 | -0.58(-2.87%) |
Oct 25, 2010 | 20.20 | 20.45 | 20.05 | 20.31 | 1,286,393 | +0.18(+0.87%) |
Oct 22, 2010 | 20.06 | 20.16 | 19.97 | 20.14 | 800,860 | +0.10(+0.49%) |
Oct 21, 2010 | 19.64 | 20.06 | 19.64 | 20.04 | 1,265,829 | +0.48(+2.48%) |
Oct 20, 2010 | 19.21 | 19.70 | 19.21 | 19.55 | 565,866 | +0.35(+1.85%) |
Oct 19, 2010 | 19.20 | 19.39 | 19.02 | 19.20 | 404,365 | -0.25(-1.30%) |
Oct 18, 2010 | 19.38 | 19.47 | 19.28 | 19.45 | 283,833 | +0.04(+0.21%) |
Oct 15, 2010 | 19.64 | 19.75 | 19.28 | 19.41 | 652,759 | -0.09(-0.46%) |
Oct 14, 2010 | 19.54 | 19.69 | 19.44 | 19.50 | 430,484 | -0.13(-0.66%) |
Oct 13, 2010 | 19.50 | 19.74 | 19.35 | 19.63 | 561,572 | +0.29(+1.47%) |
Oct 12, 2010 | 19.28 | 19.42 | 18.95 | 19.34 | 365,428 | +0.03(+0.15%) |
Oct 11, 2010 | 19.29 | 19.43 | 19.24 | 19.32 | 304,105 | +0.00(+0.02%) |
Oct 08, 2010 | 19.31 | 19.36 | 19.04 | 19.31 | 366,133 | +0.22(+1.15%) |
Oct 07, 2010 | 19.29 | 19.29 | 18.99 | 19.09 | 386,051 | -0.08(-0.40%) |
Oct 06, 2010 | 19.21 | 19.30 | 19.12 | 19.17 | 390,017 | -0.02(-0.13%) |
Oct 05, 2010 | 19.05 | 19.34 | 18.91 | 19.19 | 807,113 | +0.34(+1.82%) |
Oct 04, 2010 | 19.12 | 19.21 | 18.73 | 18.85 | 847,303 | -0.39(-2.01%) |
Oct 01, 2010 | 19.24 | 19.40 | 19.09 | 19.24 | 592,989 | +0.03(+0.16%) |
Sep 30, 2010 | 19.21 | 19.53 | 19.12 | 19.21 | 9,324 | +0.09(+0.48%) |
Sep 29, 2010 | 19.19 | 19.27 | 19.07 | 19.12 | 516,413 | -0.09(-0.49%) |
Sep 28, 2010 | 19.05 | 19.24 | 18.80 | 19.21 | 485,388 | +0.17(+0.88%) |
Sep 27, 2010 | 18.98 | 19.05 | 18.80 | 19.04 | 612,785 | +0.01(+0.04%) |
Sep 24, 2010 | 18.84 | 19.06 | 18.74 | 19.03 | 577,461 | +0.45(+2.43%) |
Sep 23, 2010 | 18.46 | 18.70 | 18.34 | 18.58 | 607,661 | -0.04(-0.22%) |
Sep 22, 2010 | 18.84 | 18.86 | 18.58 | 18.62 | 437,026 | -0.23(-1.21%) |
Sep 21, 2010 | 18.76 | 19.05 | 18.64 | 18.85 | 593,976 | +0.08(+0.41%) |
Sep 20, 2010 | 18.39 | 18.79 | 18.33 | 18.77 | 525,519 | +0.42(+2.31%) |
Sep 17, 2010 | 18.35 | 18.57 | 18.34 | 18.35 | 707,440 | +0.15(+0.81%) |
Sep 15, 2010 | 18.04 | 18.31 | 18.04 | 18.20 | 473,445 | +0.17(+0.93%) |
Sep 14, 2010 | 18.08 | 18.19 | 17.99 | 18.04 | 543,033 | -0.13(-0.70%) |
Sep 13, 2010 | 18.09 | 18.21 | 17.95 | 18.16 | 755,949 | +0.25(+1.41%) |
Sep 10, 2010 | 17.95 | 18.16 | 17.89 | 17.91 | 565,142 | -0.05(-0.27%) |
Sep 09, 2010 | 18.10 | 18.17 | 17.80 | 17.96 | 527,556 | +0.10(+0.55%) |
Sep 08, 2010 | 17.80 | 18.00 | 17.74 | 17.86 | 412,423 | +0.11(+0.62%) |
Sep 07, 2010 | 17.90 | 17.98 | 17.69 | 17.75 | 291,688 | -0.26(-1.45%) |
Sep 03, 2010 | 17.99 | 18.13 | 17.92 | 18.01 | 410,109 | +0.29(+1.63%) |
Sep 02, 2010 | 17.54 | 17.76 | 17.46 | 17.72 | 431 | +0.26(+1.52%) |
Sep 01, 2010 | 17.26 | 17.48 | 17.11 | 17.46 | 1,062,135 | +0.44(+2.56%) |
Aug 31, 2010 | 17.02 | 17.41 | 16.65 | 17.02 | 5,086 | -0.49(-2.82%) |
Aug 30, 2010 | 17.65 | 17.82 | 17.47 | 17.51 | 728,671 | -0.15(-0.88%) |
Aug 27, 2010 | 17.25 | 17.73 | 17.14 | 17.67 | 733,829 | +0.34(+1.95%) |
Aug 26, 2010 | 17.33 | 17.60 | 17.20 | 17.33 | 530,731 | +0.01(+0.05%) |
Aug 25, 2010 | 17.16 | 17.39 | 17.02 | 17.32 | 520,923 | +0.02(+0.14%) |
Aug 24, 2010 | 17.25 | 17.50 | 17.11 | 17.30 | 250 | -0.18(-1.05%) |
Aug 23, 2010 | 17.74 | 17.80 | 17.48 | 17.48 | 422,133 | -0.15(-0.83%) |
Aug 20, 2010 | 17.53 | 17.64 | 17.32 | 17.63 | 342,968 | +0.02(+0.09%) |
Aug 19, 2010 | 17.89 | 17.98 | 17.50 | 17.61 | 250 | -0.44(-2.42%) |
Aug 18, 2010 | 18.11 | 18.18 | 17.87 | 18.05 | 355,787 | -0.05(-0.28%) |
Aug 17, 2010 | 17.87 | 18.21 | 17.85 | 18.10 | 639,105 | +0.43(+2.44%) |
Aug 16, 2010 | 17.56 | 17.80 | 17.43 | 17.67 | 411,546 | +0.02(+0.09%) |
Aug 13, 2010 | 17.65 | 17.91 | 17.64 | 17.65 | 522,874 | -0.33(-1.83%) |
Aug 12, 2010 | 17.72 | 18.08 | 17.63 | 17.98 | 1,177,524 | -0.02(-0.09%) |
Aug 11, 2010 | 18.02 | 18.07 | 17.83 | 18.00 | 1,402,704 | -0.43(-2.34%) |
Aug 10, 2010 | 18.29 | 18.49 | 18.10 | 18.43 | 760,010 | -0.11(-0.61%) |
Aug 09, 2010 | 18.59 | 18.70 | 18.30 | 18.54 | 620,275 | +0.11(+0.60%) |
Aug 06, 2010 | 18.43 | 18.77 | 18.12 | 18.43 | 1,207,962 | +0.09(+0.49%) |
Aug 05, 2010 | 18.09 | 18.73 | 17.74 | 18.34 | 3,597,278 | -0.80(-4.20%) |
Aug 04, 2010 | 19.07 | 19.32 | 19.01 | 19.15 | 808,188 | +0.07(+0.38%) |
Aug 03, 2010 | 19.10 | 19.25 | 18.89 | 19.07 | 781,589 | -0.35(-1.82%) |