Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.04 | 21.12 | 21.02 | 21.06 | 31,226 | -0.01(-0.03%) |
Oct 28, 2010 | 21.06 | 21.08 | 20.92 | 21.06 | 71,119 | +0.15(+0.71%) |
Oct 27, 2010 | 20.62 | 20.92 | 20.49 | 20.92 | 190,116 | +0.09(+0.45%) |
Oct 25, 2010 | 20.97 | 21.06 | 20.81 | 20.82 | 73,421 | -0.06(-0.30%) |
Oct 22, 2010 | 20.92 | 20.95 | 20.85 | 20.89 | 354,041 | +0.07(+0.34%) |
Oct 21, 2010 | 21.06 | 21.16 | 20.72 | 20.81 | 164,978 | -0.12(-0.56%) |
Oct 20, 2010 | 20.77 | 21.00 | 20.63 | 20.93 | 65,275 | +0.17(+0.80%) |
Oct 19, 2010 | 20.78 | 21.08 | 20.66 | 20.77 | 72,092 | -0.18(-0.86%) |
Oct 18, 2010 | 20.55 | 20.96 | 20.55 | 20.95 | 109,977 | +0.42(+2.03%) |
Oct 15, 2010 | 20.66 | 20.66 | 20.41 | 20.53 | 164,307 | +0.02(+0.12%) |
Oct 14, 2010 | 20.57 | 20.61 | 20.35 | 20.51 | 337,653 | -0.13(-0.65%) |
Oct 13, 2010 | 20.62 | 20.72 | 20.55 | 20.64 | 116,764 | +0.14(+0.69%) |
Oct 12, 2010 | 20.26 | 20.54 | 20.22 | 20.50 | 30,782 | +0.14(+0.70%) |
Oct 11, 2010 | 20.49 | 20.49 | 20.33 | 20.36 | 27,574 | -0.11(-0.54%) |
Oct 08, 2010 | 20.47 | 20.53 | 20.26 | 20.47 | 44,545 | +0.13(+0.62%) |
Oct 07, 2010 | 20.61 | 20.61 | 20.29 | 20.34 | 69,655 | -0.15(-0.73%) |
Oct 06, 2010 | 20.46 | 20.56 | 20.42 | 20.49 | 116,175 | +0.00(+0.00%) |
Oct 05, 2010 | 20.12 | 20.55 | 19.93 | 20.49 | 154,676 | +0.57(+2.85%) |
Oct 04, 2010 | 20.11 | 20.15 | 19.77 | 19.92 | 112,775 | -0.22(-1.09%) |
Oct 01, 2010 | 20.15 | 20.20 | 19.91 | 20.15 | 252,550 | +0.23(+1.15%) |
Sep 30, 2010 | 20.13 | 20.37 | 19.92 | 19.92 | 381,430 | -0.09(-0.47%) |
Sep 29, 2010 | 20.04 | 20.14 | 19.91 | 20.01 | 164,571 | -0.08(-0.39%) |
Sep 28, 2010 | 20.20 | 20.20 | 19.85 | 20.09 | 240,705 | +0.01(+0.04%) |
Sep 27, 2010 | 20.26 | 20.30 | 20.04 | 20.08 | 468,606 | -0.17(-0.82%) |
Sep 24, 2010 | 19.94 | 20.26 | 19.94 | 20.25 | 48,865 | +0.62(+3.17%) |
Sep 23, 2010 | 19.74 | 19.88 | 19.62 | 19.63 | 34,007 | -0.30(-1.51%) |
Sep 22, 2010 | 20.25 | 20.28 | 19.89 | 19.93 | 572,800 | -0.38(-1.86%) |
Sep 21, 2010 | 20.56 | 20.59 | 20.26 | 20.30 | 93,827 | -0.24(-1.19%) |
Sep 20, 2010 | 20.27 | 20.59 | 20.17 | 20.55 | 231,546 | +0.31(+1.52%) |
Sep 17, 2010 | 20.24 | 20.37 | 20.15 | 20.24 | 41,719 | -0.12(-0.58%) |
Sep 15, 2010 | 20.26 | 20.41 | 20.15 | 20.36 | 19,110 | +0.00(+0.00%) |
Sep 14, 2010 | 20.48 | 20.51 | 20.30 | 20.36 | 58,824 | -0.17(-0.80%) |
Sep 13, 2010 | 20.25 | 20.52 | 20.25 | 20.52 | 82,945 | +0.50(+2.47%) |
Sep 10, 2010 | 19.98 | 20.06 | 19.93 | 20.03 | 31,377 | +0.11(+0.55%) |
Sep 09, 2010 | 19.99 | 20.04 | 19.84 | 19.92 | 37,445 | +0.22(+1.12%) |
Sep 08, 2010 | 19.67 | 19.86 | 19.65 | 19.70 | 97,150 | +0.16(+0.81%) |
Sep 07, 2010 | 19.74 | 19.74 | 19.53 | 19.54 | 36,579 | -0.39(-1.97%) |
Sep 03, 2010 | 19.66 | 19.95 | 19.66 | 19.93 | 87,040 | +0.53(+2.72%) |
Sep 02, 2010 | 19.20 | 19.42 | 19.20 | 19.41 | 16,437 | +0.20(+1.02%) |
Sep 01, 2010 | 18.75 | 19.22 | 18.75 | 19.21 | 53,736 | +0.74(+4.00%) |
Aug 31, 2010 | 18.47 | 18.60 | 18.38 | 18.47 | 89,381 | -0.08(-0.42%) |
Aug 30, 2010 | 18.94 | 19.01 | 18.54 | 18.55 | 13,835 | -0.48(-2.52%) |
Aug 27, 2010 | 19.03 | 19.04 | 18.58 | 19.03 | 55,282 | +0.33(+1.77%) |
Aug 26, 2010 | 19.00 | 19.00 | 18.65 | 18.70 | 45,693 | -0.23(-1.20%) |
Aug 25, 2010 | 18.75 | 19.00 | 18.62 | 18.93 | 165,546 | +0.06(+0.29%) |
Aug 24, 2010 | 19.02 | 19.10 | 18.86 | 18.87 | 147,483 | -0.39(-2.00%) |
Aug 23, 2010 | 19.43 | 19.49 | 19.26 | 19.26 | 92,072 | -0.13(-0.69%) |
Aug 20, 2010 | 19.23 | 19.44 | 19.11 | 19.39 | 59,246 | +0.09(+0.49%) |
Aug 19, 2010 | 19.67 | 19.74 | 19.27 | 19.30 | 167,223 | -0.46(-2.35%) |
Aug 18, 2010 | 19.74 | 19.89 | 19.60 | 19.76 | 46,901 | +0.01(+0.04%) |
Aug 17, 2010 | 19.56 | 19.84 | 19.54 | 19.75 | 81,011 | +0.33(+1.70%) |
Aug 16, 2010 | 19.35 | 19.58 | 19.35 | 19.42 | 52,651 | -0.05(-0.24%) |
Aug 13, 2010 | 19.47 | 19.74 | 19.47 | 19.47 | 84,767 | -0.26(-1.31%) |
Aug 12, 2010 | 19.44 | 19.82 | 19.44 | 19.73 | 56,896 | -0.07(-0.36%) |
Aug 11, 2010 | 20.19 | 20.19 | 19.78 | 19.80 | 87,132 | -0.70(-3.41%) |
Aug 10, 2010 | 20.59 | 20.66 | 20.43 | 20.50 | 66,271 | -0.34(-1.62%) |
Aug 09, 2010 | 20.78 | 20.88 | 20.67 | 20.84 | 60,906 | +0.17(+0.80%) |
Aug 06, 2010 | 20.67 | 20.81 | 20.44 | 20.67 | 81,479 | -0.17(-0.79%) |
Aug 05, 2010 | 20.70 | 20.85 | 20.69 | 20.84 | 148,344 | +0.00(+0.00%) |
Aug 04, 2010 | 20.40 | 20.86 | 20.40 | 20.84 | 130,139 | +0.35(+1.73%) |
Aug 03, 2010 | 20.55 | 20.62 | 20.42 | 20.48 | 68,337 | -0.15(-0.72%) |