Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.65 | 20.85 | 20.53 | 20.60 | 994,270 | -0.11(-0.55%) |
Oct 28, 2010 | 20.85 | 20.95 | 20.53 | 20.71 | 950,267 | +0.04(+0.18%) |
Oct 27, 2010 | 20.70 | 20.83 | 20.38 | 20.67 | 1,282,295 | -0.17(-0.84%) |
Oct 25, 2010 | 20.98 | 21.18 | 20.80 | 20.85 | 1,139,807 | +0.06(+0.29%) |
Oct 22, 2010 | 20.71 | 20.91 | 20.66 | 20.79 | 1,793,435 | +0.20(+0.96%) |
Oct 21, 2010 | 20.83 | 21.20 | 20.36 | 20.59 | 2,960,405 | -0.04(-0.18%) |
Oct 20, 2010 | 20.31 | 20.87 | 20.31 | 20.63 | 3,031,094 | +0.46(+2.30%) |
Oct 19, 2010 | 20.20 | 20.40 | 19.87 | 20.16 | 2,164,659 | -0.43(-2.07%) |
Oct 18, 2010 | 20.38 | 20.64 | 20.35 | 20.59 | 1,371,093 | +0.25(+1.23%) |
Oct 15, 2010 | 20.66 | 20.66 | 20.07 | 20.34 | 1,820,720 | -0.17(-0.82%) |
Oct 14, 2010 | 20.73 | 20.73 | 20.34 | 20.51 | 1,625,060 | -0.17(-0.84%) |
Oct 13, 2010 | 20.51 | 20.78 | 20.37 | 20.68 | 1,342,146 | +0.30(+1.49%) |
Oct 12, 2010 | 20.14 | 20.46 | 19.90 | 20.38 | 1,341,755 | +0.17(+0.86%) |
Oct 11, 2010 | 20.15 | 20.32 | 20.12 | 20.20 | 1,075,198 | +0.05(+0.23%) |
Oct 08, 2010 | 20.16 | 20.21 | 19.73 | 20.16 | 1,523,283 | +0.34(+1.73%) |
Oct 07, 2010 | 20.02 | 20.06 | 19.73 | 19.81 | 1,024,808 | -0.09(-0.46%) |
Oct 06, 2010 | 20.00 | 20.01 | 19.77 | 19.91 | 1,279,626 | -0.12(-0.61%) |
Oct 05, 2010 | 19.52 | 20.06 | 19.44 | 20.03 | 1,506,620 | +0.74(+3.86%) |
Oct 04, 2010 | 19.78 | 19.87 | 19.03 | 19.28 | 1,554,197 | -0.52(-2.65%) |
Oct 01, 2010 | 19.81 | 20.00 | 19.67 | 19.81 | 1,775,228 | +0.05(+0.26%) |
Sep 30, 2010 | 19.76 | 20.13 | 19.42 | 19.76 | 2,708,681 | +0.47(+2.42%) |
Sep 29, 2010 | 19.14 | 19.35 | 19.05 | 19.29 | 903,707 | +0.04(+0.20%) |
Sep 28, 2010 | 19.01 | 19.30 | 18.67 | 19.25 | 876,249 | +0.34(+1.81%) |
Sep 27, 2010 | 19.17 | 19.17 | 18.83 | 18.91 | 820,910 | -0.26(-1.35%) |
Sep 24, 2010 | 18.89 | 19.17 | 18.81 | 19.17 | 903,389 | +0.58(+3.15%) |
Sep 23, 2010 | 18.58 | 19.02 | 18.40 | 18.58 | 163 | -0.21(-1.09%) |
Sep 22, 2010 | 18.90 | 19.18 | 18.56 | 18.79 | 1,319,892 | -0.20(-1.04%) |
Sep 21, 2010 | 19.02 | 19.15 | 18.89 | 18.99 | 1,454,991 | -0.07(-0.36%) |
Sep 20, 2010 | 18.72 | 19.11 | 18.61 | 19.05 | 1,725,096 | +0.41(+2.20%) |
Sep 17, 2010 | 18.64 | 18.83 | 18.22 | 18.64 | 2,403,130 | +0.38(+2.08%) |
Sep 15, 2010 | 18.18 | 18.29 | 18.01 | 18.26 | 1,035,950 | +0.02(+0.08%) |
Sep 14, 2010 | 18.36 | 18.42 | 18.15 | 18.25 | 1,034,710 | -0.13(-0.70%) |
Sep 13, 2010 | 18.23 | 18.48 | 18.13 | 18.38 | 1,048,429 | +0.40(+2.20%) |
Sep 10, 2010 | 18.14 | 18.26 | 17.92 | 17.98 | 823,348 | -0.14(-0.80%) |
Sep 09, 2010 | 18.13 | 18.23 | 18.00 | 18.13 | 1,349,822 | +0.32(+1.79%) |
Sep 08, 2010 | 17.74 | 18.04 | 17.72 | 17.81 | 1,284,786 | +0.08(+0.47%) |
Sep 07, 2010 | 18.07 | 18.15 | 17.69 | 17.72 | 210 | -0.53(-2.91%) |
Sep 03, 2010 | 17.79 | 18.42 | 17.78 | 18.26 | 2,202,167 | +0.79(+4.52%) |
Sep 02, 2010 | 17.19 | 17.53 | 17.11 | 17.47 | 352 | +0.27(+1.59%) |
Sep 01, 2010 | 16.71 | 17.25 | 16.59 | 17.19 | 1,503,346 | +0.79(+4.82%) |
Aug 31, 2010 | 16.39 | 16.68 | 16.17 | 16.40 | 12,660 | -0.15(-0.92%) |
Aug 30, 2010 | 16.90 | 16.98 | 16.55 | 16.55 | 1,108,551 | -0.08(-0.50%) |
Aug 27, 2010 | 16.65 | 17.00 | 16.46 | 16.64 | 1,426,988 | +0.02(+0.09%) |
Aug 26, 2010 | 16.83 | 16.99 | 16.59 | 16.62 | 2,146,013 | -0.09(-0.55%) |
Aug 25, 2010 | 16.18 | 16.79 | 16.13 | 16.71 | 2,032,306 | +0.33(+1.99%) |
Aug 24, 2010 | 16.41 | 16.53 | 16.08 | 16.39 | 263 | -0.32(-1.91%) |
Aug 23, 2010 | 17.10 | 17.29 | 16.62 | 16.71 | 2,458,428 | -0.53(-3.08%) |
Aug 20, 2010 | 17.33 | 17.50 | 16.96 | 17.24 | 1,972,684 | -0.27(-1.55%) |
Aug 19, 2010 | 17.99 | 17.99 | 17.38 | 17.51 | 264 | -0.62(-3.42%) |
Aug 18, 2010 | 18.09 | 18.22 | 17.90 | 18.13 | 1,090,621 | -0.02(-0.12%) |
Aug 17, 2010 | 18.04 | 18.30 | 17.91 | 18.15 | 1,028,547 | +0.30(+1.69%) |
Aug 16, 2010 | 17.77 | 17.96 | 17.61 | 17.85 | 849,827 | -0.07(-0.38%) |
Aug 13, 2010 | 17.92 | 18.14 | 17.74 | 17.92 | 1,939,015 | -0.05(-0.29%) |
Aug 12, 2010 | 17.53 | 18.06 | 17.50 | 17.97 | 2,102,533 | +0.07(+0.38%) |
Aug 11, 2010 | 18.51 | 18.51 | 17.84 | 17.90 | 2,027,538 | -1.06(-5.58%) |
Aug 10, 2010 | 19.17 | 19.25 | 18.78 | 18.96 | 1,159,857 | -0.45(-2.33%) |
Aug 09, 2010 | 19.50 | 19.54 | 19.27 | 19.41 | 1,025,540 | +0.29(+1.50%) |
Aug 06, 2010 | 19.13 | 19.36 | 18.81 | 19.13 | 1,647,783 | -0.50(-2.54%) |
Aug 05, 2010 | 19.75 | 19.84 | 19.55 | 19.63 | 1,268,386 | -0.32(-1.59%) |
Aug 04, 2010 | 19.55 | 20.02 | 19.47 | 19.94 | 2,456,206 | +0.52(+2.68%) |
Aug 03, 2010 | 19.51 | 19.66 | 19.35 | 19.42 | 1,890,853 | -0.11(-0.58%) |