Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.24 | 22.56 | 22.24 | 22.48 | 56,031 | +0.19(+0.85%) |
Oct 28, 2010 | 22.26 | 22.33 | 21.94 | 22.29 | 75,831 | +0.11(+0.50%) |
Oct 27, 2010 | 21.50 | 22.20 | 21.50 | 22.18 | 329,631 | +0.60(+2.77%) |
Oct 25, 2010 | 21.46 | 21.70 | 21.43 | 21.58 | 231,085 | +0.26(+1.24%) |
Oct 22, 2010 | 21.08 | 21.34 | 20.99 | 21.32 | 154,115 | +0.51(+2.47%) |
Oct 21, 2010 | 20.96 | 20.97 | 20.61 | 20.81 | 382,602 | -0.14(-0.66%) |
Oct 20, 2010 | 20.92 | 21.06 | 20.73 | 20.95 | 179,762 | +0.03(+0.15%) |
Oct 19, 2010 | 20.89 | 21.22 | 20.76 | 20.91 | 62,020 | -0.34(-1.61%) |
Oct 18, 2010 | 21.30 | 21.30 | 21.11 | 21.26 | 272,427 | -0.09(-0.43%) |
Oct 15, 2010 | 21.29 | 21.38 | 21.12 | 21.35 | 196,877 | +0.23(+1.10%) |
Oct 14, 2010 | 21.18 | 21.33 | 21.08 | 21.12 | 85,518 | -0.09(-0.44%) |
Oct 13, 2010 | 21.40 | 21.40 | 21.10 | 21.21 | 104,015 | -0.06(-0.26%) |
Oct 12, 2010 | 21.11 | 21.34 | 20.92 | 21.27 | 367,945 | +0.16(+0.75%) |
Oct 11, 2010 | 20.97 | 21.28 | 20.97 | 21.11 | 408,454 | +0.19(+0.91%) |
Oct 08, 2010 | 20.92 | 21.00 | 20.58 | 20.92 | 47,052 | +0.23(+1.10%) |
Oct 07, 2010 | 20.69 | 20.74 | 20.45 | 20.69 | 49,672 | +0.09(+0.43%) |
Oct 06, 2010 | 20.98 | 21.01 | 20.50 | 20.60 | 78,219 | -0.42(-2.00%) |
Oct 05, 2010 | 20.94 | 21.07 | 20.88 | 21.02 | 105,795 | +0.36(+1.72%) |
Oct 04, 2010 | 20.77 | 20.87 | 20.43 | 20.67 | 167,312 | -0.24(-1.13%) |
Oct 01, 2010 | 20.90 | 21.21 | 20.76 | 20.90 | 74,854 | -0.11(-0.53%) |
Sep 30, 2010 | 21.34 | 21.47 | 20.86 | 21.02 | 117,942 | -0.20(-0.96%) |
Sep 29, 2010 | 21.05 | 21.35 | 21.05 | 21.22 | 106,190 | +0.05(+0.24%) |
Sep 28, 2010 | 20.88 | 21.17 | 20.64 | 21.17 | 120,549 | +0.35(+1.67%) |
Sep 27, 2010 | 20.89 | 20.99 | 20.70 | 20.82 | 320,959 | -0.05(-0.22%) |
Sep 24, 2010 | 20.30 | 20.90 | 20.30 | 20.87 | 120,635 | +0.83(+4.16%) |
Sep 23, 2010 | 19.77 | 20.37 | 19.72 | 20.03 | 155,161 | +0.11(+0.56%) |
Sep 22, 2010 | 20.19 | 20.20 | 19.78 | 19.92 | 369,626 | -0.37(-1.83%) |
Sep 21, 2010 | 20.14 | 20.46 | 20.14 | 20.29 | 292,451 | +0.08(+0.41%) |
Sep 20, 2010 | 20.14 | 20.25 | 19.97 | 20.21 | 269,680 | +0.14(+0.69%) |
Sep 17, 2010 | 20.07 | 20.23 | 20.00 | 20.07 | 66,703 | +0.16(+0.78%) |
Sep 15, 2010 | 19.77 | 19.95 | 19.64 | 19.92 | 43,982 | -0.06(-0.28%) |
Sep 14, 2010 | 19.60 | 20.08 | 19.38 | 19.97 | 300,184 | +0.38(+1.96%) |
Sep 13, 2010 | 19.14 | 19.63 | 19.14 | 19.59 | 79,062 | +0.61(+3.24%) |
Sep 10, 2010 | 19.24 | 19.27 | 18.74 | 18.97 | 42,226 | -0.33(-1.72%) |
Sep 09, 2010 | 19.56 | 19.58 | 19.29 | 19.31 | 66,073 | -0.07(-0.36%) |
Sep 08, 2010 | 19.34 | 19.43 | 19.07 | 19.38 | 262,980 | +0.01(+0.07%) |
Sep 07, 2010 | 19.68 | 19.69 | 19.32 | 19.36 | 78,328 | -0.42(-2.15%) |
Sep 03, 2010 | 19.59 | 19.83 | 19.44 | 19.79 | 146,437 | +0.42(+2.17%) |
Sep 02, 2010 | 19.05 | 19.40 | 19.01 | 19.37 | 110,842 | +0.41(+2.17%) |
Sep 01, 2010 | 18.84 | 19.15 | 18.74 | 18.95 | 100,335 | +0.53(+2.86%) |
Aug 31, 2010 | 18.43 | 18.88 | 18.35 | 18.43 | 433 | -0.36(-1.89%) |
Aug 30, 2010 | 19.12 | 19.18 | 18.74 | 18.78 | 140,355 | -0.49(-2.56%) |
Aug 27, 2010 | 19.28 | 19.29 | 18.42 | 19.28 | 194,196 | +0.47(+2.48%) |
Aug 26, 2010 | 19.07 | 19.19 | 18.74 | 18.81 | 68,135 | -0.24(-1.28%) |
Aug 25, 2010 | 18.76 | 19.12 | 18.63 | 19.06 | 182,818 | +0.12(+0.63%) |
Aug 24, 2010 | 18.95 | 19.06 | 18.66 | 18.94 | 253,205 | -0.27(-1.39%) |
Aug 23, 2010 | 19.55 | 19.59 | 19.19 | 19.20 | 98,670 | -0.23(-1.19%) |
Aug 20, 2010 | 19.27 | 19.56 | 19.25 | 19.44 | 195,103 | +0.10(+0.50%) |
Aug 19, 2010 | 19.46 | 19.62 | 19.22 | 19.34 | 221,316 | -0.27(-1.37%) |
Aug 18, 2010 | 19.44 | 19.68 | 19.32 | 19.61 | 218,874 | +0.24(+1.24%) |
Aug 17, 2010 | 19.31 | 19.58 | 19.20 | 19.37 | 77,544 | +0.23(+1.21%) |
Aug 16, 2010 | 18.89 | 19.25 | 18.84 | 19.14 | 324,358 | +0.07(+0.36%) |
Aug 13, 2010 | 19.07 | 19.38 | 19.07 | 19.07 | 136,146 | -0.11(-0.55%) |
Aug 12, 2010 | 18.96 | 19.33 | 18.79 | 19.17 | 359,139 | -0.30(-1.56%) |
Aug 11, 2010 | 19.83 | 19.83 | 19.32 | 19.48 | 325,826 | -0.77(-3.81%) |
Aug 10, 2010 | 20.37 | 20.37 | 20.08 | 20.25 | 178,999 | -0.47(-2.25%) |
Aug 09, 2010 | 20.75 | 20.78 | 20.47 | 20.71 | 48,852 | +0.16(+0.76%) |
Aug 06, 2010 | 20.56 | 20.75 | 20.34 | 20.56 | 106,345 | +0.05(+0.25%) |
Aug 05, 2010 | 20.41 | 20.65 | 20.41 | 20.51 | 68,000 | +0.04(+0.18%) |
Aug 04, 2010 | 20.40 | 20.50 | 20.11 | 20.47 | 279,303 | +0.22(+1.09%) |
Aug 03, 2010 | 20.41 | 20.44 | 20.17 | 20.25 | 45,210 | -0.23(-1.11%) |