Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.38 | 26.08 | 25.13 | 25.78 | 1,188,852 | +0.41(+1.60%) |
Oct 28, 2010 | 24.89 | 25.83 | 24.68 | 25.38 | 1,737,387 | +1.35(+5.63%) |
Oct 27, 2010 | 23.71 | 24.06 | 23.24 | 24.03 | 900,273 | +0.67(+2.86%) |
Oct 25, 2010 | 23.03 | 23.41 | 23.00 | 23.36 | 698,167 | +0.40(+1.74%) |
Oct 22, 2010 | 23.03 | 23.03 | 22.76 | 22.96 | 227,391 | +0.02(+0.07%) |
Oct 21, 2010 | 22.97 | 23.19 | 22.73 | 22.94 | 460,964 | +0.08(+0.37%) |
Oct 20, 2010 | 22.57 | 23.00 | 22.55 | 22.86 | 310,659 | +0.31(+1.40%) |
Oct 19, 2010 | 22.67 | 22.87 | 22.34 | 22.54 | 264,838 | -0.42(-1.84%) |
Oct 18, 2010 | 22.74 | 23.04 | 22.67 | 22.97 | 317,428 | +0.22(+0.98%) |
Oct 15, 2010 | 23.13 | 23.18 | 22.57 | 22.74 | 528,785 | -0.14(-0.60%) |
Oct 14, 2010 | 23.04 | 23.16 | 22.81 | 22.88 | 471,241 | -0.15(-0.67%) |
Oct 13, 2010 | 22.96 | 23.20 | 22.85 | 23.03 | 499,060 | +0.15(+0.67%) |
Oct 12, 2010 | 22.74 | 23.03 | 22.28 | 22.88 | 294,649 | +0.13(+0.57%) |
Oct 11, 2010 | 22.54 | 22.89 | 22.43 | 22.75 | 212,471 | +0.12(+0.54%) |
Oct 08, 2010 | 22.50 | 22.77 | 22.20 | 22.63 | 397,018 | +0.07(+0.31%) |
Oct 07, 2010 | 22.79 | 22.96 | 22.44 | 22.56 | 438,492 | -0.10(-0.44%) |
Oct 06, 2010 | 23.05 | 23.13 | 22.50 | 22.66 | 572,971 | -0.34(-1.47%) |
Oct 05, 2010 | 22.98 | 23.44 | 22.98 | 23.00 | 786,469 | +0.25(+1.11%) |
Oct 04, 2010 | 23.16 | 23.56 | 22.67 | 22.74 | 848,732 | -0.45(-1.92%) |
Oct 01, 2010 | 22.85 | 23.30 | 22.48 | 23.19 | 1,718,653 | +0.45(+1.96%) |
Sep 30, 2010 | 22.11 | 22.78 | 22.07 | 22.74 | 1,202,504 | +0.69(+3.13%) |
Sep 29, 2010 | 22.10 | 22.21 | 21.87 | 22.05 | 445,205 | +0.00(+0.00%) |
Sep 28, 2010 | 21.87 | 22.10 | 21.53 | 22.05 | 328,798 | +0.13(+0.60%) |
Sep 27, 2010 | 22.04 | 22.17 | 21.70 | 21.92 | 306,561 | -0.07(-0.31%) |
Sep 24, 2010 | 21.76 | 22.11 | 21.61 | 21.99 | 667,818 | +0.50(+2.32%) |
Sep 23, 2010 | 21.21 | 21.74 | 21.14 | 21.49 | 711,918 | +0.18(+0.86%) |
Sep 22, 2010 | 21.24 | 21.47 | 21.24 | 21.31 | 381,915 | +0.10(+0.47%) |
Sep 21, 2010 | 21.32 | 21.45 | 21.06 | 21.21 | 402,227 | -0.14(-0.65%) |
Sep 20, 2010 | 20.84 | 21.49 | 20.80 | 21.34 | 831,766 | +0.60(+2.89%) |
Sep 17, 2010 | 20.91 | 20.94 | 20.68 | 20.75 | 743,692 | +0.37(+1.81%) |
Sep 15, 2010 | 20.01 | 20.51 | 19.97 | 20.38 | 695,926 | +0.41(+2.08%) |
Sep 14, 2010 | 19.71 | 20.04 | 19.62 | 19.96 | 449,241 | +0.15(+0.74%) |
Sep 13, 2010 | 19.76 | 20.14 | 19.72 | 19.82 | 528,861 | +0.23(+1.18%) |
Sep 10, 2010 | 19.66 | 19.75 | 19.44 | 19.59 | 362,663 | -0.08(-0.39%) |
Sep 09, 2010 | 19.76 | 19.85 | 19.44 | 19.66 | 513,755 | +0.08(+0.39%) |
Sep 08, 2010 | 19.59 | 19.69 | 19.33 | 19.59 | 725,901 | +0.12(+0.59%) |
Sep 07, 2010 | 19.81 | 19.93 | 19.46 | 19.47 | 416,050 | -0.47(-2.35%) |
Sep 03, 2010 | 19.80 | 20.07 | 19.77 | 19.94 | 325,253 | +0.27(+1.37%) |
Sep 02, 2010 | 19.53 | 19.72 | 19.31 | 19.67 | 354,902 | +0.20(+1.03%) |
Sep 01, 2010 | 19.29 | 19.72 | 19.29 | 19.47 | 548,971 | +0.48(+2.55%) |
Aug 31, 2010 | 19.13 | 19.13 | 18.73 | 18.99 | 698,168 | -0.08(-0.40%) |
Aug 30, 2010 | 19.23 | 19.45 | 19.03 | 19.06 | 566,854 | -0.28(-1.47%) |
Aug 27, 2010 | 19.31 | 19.42 | 18.87 | 19.35 | 422,840 | +0.18(+0.96%) |
Aug 26, 2010 | 19.33 | 19.61 | 19.03 | 19.16 | 423,811 | -0.17(-0.87%) |
Aug 25, 2010 | 19.29 | 19.42 | 19.16 | 19.33 | 408,051 | -0.10(-0.51%) |
Aug 24, 2010 | 19.59 | 19.59 | 19.26 | 19.43 | 664,782 | -0.38(-1.94%) |
Aug 23, 2010 | 20.49 | 20.55 | 19.82 | 19.82 | 429,088 | -0.62(-3.04%) |
Aug 20, 2010 | 20.10 | 20.45 | 19.97 | 20.44 | 358,509 | +0.21(+1.03%) |
Aug 19, 2010 | 20.31 | 20.44 | 20.02 | 20.23 | 423,278 | -0.21(-1.01%) |
Aug 18, 2010 | 20.23 | 20.63 | 20.09 | 20.44 | 533,537 | +0.21(+1.03%) |
Aug 17, 2010 | 20.42 | 20.59 | 20.09 | 20.23 | 537,180 | +0.05(+0.27%) |
Aug 16, 2010 | 19.88 | 20.25 | 19.70 | 20.18 | 371,494 | +0.30(+1.51%) |
Aug 13, 2010 | 19.97 | 20.02 | 19.79 | 19.88 | 503,208 | -0.10(-0.50%) |
Aug 12, 2010 | 19.85 | 20.01 | 19.59 | 19.98 | 435,368 | -0.11(-0.54%) |
Aug 11, 2010 | 20.48 | 20.48 | 19.89 | 20.09 | 495,879 | -0.55(-2.68%) |
Aug 10, 2010 | 20.57 | 20.79 | 20.52 | 20.64 | 392,427 | -0.10(-0.48%) |
Aug 09, 2010 | 20.77 | 20.84 | 20.58 | 20.74 | 493,272 | +0.08(+0.37%) |
Aug 06, 2010 | 20.58 | 20.76 | 20.33 | 20.66 | 443,552 | +0.04(+0.19%) |
Aug 05, 2010 | 20.81 | 20.93 | 20.62 | 20.62 | 432,853 | -0.38(-1.79%) |
Aug 04, 2010 | 20.98 | 21.21 | 20.90 | 21.00 | 694,812 | +0.05(+0.26%) |
Aug 03, 2010 | 20.83 | 21.10 | 20.49 | 20.95 | 574,377 | +0.38(+1.87%) |