Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.23 | 21.31 | 21.23 | 21.30 | 7,185 | +0.04(+0.19%) |
Oct 28, 2010 | 21.28 | 21.28 | 21.14 | 21.26 | 13,805 | +0.08(+0.37%) |
Oct 27, 2010 | 21.14 | 21.20 | 21.06 | 21.18 | 41,439 | -0.15(-0.68%) |
Oct 25, 2010 | 21.36 | 21.36 | 21.32 | 21.33 | 2,490 | +0.12(+0.55%) |
Oct 22, 2010 | 21.16 | 21.22 | 21.16 | 21.21 | 39,981 | +0.09(+0.45%) |
Oct 21, 2010 | 21.20 | 21.20 | 21.06 | 21.12 | 7,741 | +0.05(+0.23%) |
Oct 20, 2010 | 20.95 | 21.14 | 20.95 | 21.07 | 8,129 | +0.27(+1.28%) |
Oct 19, 2010 | 20.92 | 21.00 | 20.80 | 20.80 | 3,395 | -0.36(-1.71%) |
Oct 18, 2010 | 21.05 | 21.17 | 21.00 | 21.17 | 26,456 | +0.15(+0.71%) |
Oct 15, 2010 | 21.13 | 21.13 | 20.93 | 21.02 | 4,451 | +0.07(+0.31%) |
Oct 14, 2010 | 20.99 | 21.00 | 20.88 | 20.95 | 8,641 | -0.10(-0.47%) |
Oct 13, 2010 | 20.98 | 21.10 | 20.98 | 21.05 | 21,585 | +0.16(+0.77%) |
Oct 12, 2010 | 20.73 | 20.91 | 20.61 | 20.89 | 40,415 | +0.16(+0.77%) |
Oct 11, 2010 | 20.79 | 20.79 | 20.72 | 20.73 | 7,573 | -0.06(-0.30%) |
Oct 08, 2010 | 20.79 | 20.79 | 20.69 | 20.79 | 7,631 | +0.21(+1.00%) |
Oct 07, 2010 | 20.70 | 20.70 | 20.52 | 20.59 | 7,987 | +0.01(+0.04%) |
Oct 06, 2010 | 20.61 | 20.63 | 20.55 | 20.58 | 4,773 | -0.07(-0.32%) |
Oct 05, 2010 | 20.42 | 20.67 | 20.42 | 20.64 | 33,847 | +0.42(+2.09%) |
Oct 04, 2010 | 20.41 | 20.41 | 20.18 | 20.22 | 10,395 | -0.20(-0.98%) |
Oct 01, 2010 | 20.42 | 20.45 | 20.33 | 20.42 | 7,146 | +0.07(+0.34%) |
Sep 30, 2010 | 20.49 | 20.56 | 20.34 | 20.35 | 9,673 | -0.00(-0.01%) |
Sep 29, 2010 | 20.36 | 20.45 | 20.35 | 20.35 | 11,934 | -0.04(-0.19%) |
Sep 28, 2010 | 20.29 | 20.39 | 20.21 | 20.39 | 20,349 | +0.08(+0.38%) |
Sep 27, 2010 | 20.38 | 20.43 | 20.32 | 20.32 | 5,736 | -0.07(-0.34%) |
Sep 24, 2010 | 20.27 | 20.40 | 20.27 | 20.38 | 9,556 | +0.44(+2.20%) |
Sep 23, 2010 | 19.97 | 20.15 | 19.95 | 19.95 | 10,153 | -0.20(-0.99%) |
Sep 22, 2010 | 20.18 | 20.18 | 20.09 | 20.15 | 6,042 | -0.11(-0.56%) |
Sep 21, 2010 | 20.29 | 20.34 | 20.22 | 20.26 | 12,749 | -0.07(-0.34%) |
Sep 20, 2010 | 20.00 | 20.33 | 20.00 | 20.33 | 12,350 | +0.35(+1.74%) |
Sep 17, 2010 | 19.98 | 20.08 | 19.97 | 19.98 | 23,114 | +0.01(+0.06%) |
Sep 15, 2010 | 19.85 | 19.97 | 19.80 | 19.97 | 4,072 | +0.02(+0.08%) |
Sep 14, 2010 | 19.87 | 19.98 | 19.87 | 19.95 | 7,020 | +0.06(+0.31%) |
Sep 13, 2010 | 19.86 | 19.90 | 19.82 | 19.89 | 15,079 | +0.23(+1.18%) |
Sep 10, 2010 | 19.57 | 19.66 | 19.57 | 19.66 | 9,421 | +0.10(+0.50%) |
Sep 09, 2010 | 19.67 | 19.67 | 19.54 | 19.56 | 6,647 | +0.08(+0.40%) |
Sep 08, 2010 | 19.51 | 19.53 | 19.48 | 19.48 | 4,280 | +0.08(+0.40%) |
Sep 07, 2010 | 19.51 | 19.51 | 19.39 | 19.40 | 5,170 | -0.16(-0.80%) |
Sep 03, 2010 | 19.59 | 19.65 | 19.50 | 19.56 | 12,864 | +0.24(+1.23%) |
Sep 02, 2010 | 19.28 | 19.34 | 19.28 | 19.32 | 6,101 | +0.20(+1.04%) |
Sep 01, 2010 | 18.87 | 19.15 | 18.86 | 19.12 | 14,158 | +0.55(+2.96%) |
Aug 31, 2010 | 18.56 | 18.72 | 18.54 | 18.57 | 460,118 | -0.08(-0.45%) |
Aug 30, 2010 | 18.88 | 18.90 | 18.66 | 18.66 | 8,993 | -0.21(-1.12%) |
Aug 27, 2010 | 18.87 | 18.88 | 18.63 | 18.87 | 7,130 | +0.25(+1.36%) |
Aug 26, 2010 | 18.85 | 18.85 | 18.62 | 18.62 | 15,645 | -0.18(-0.93%) |
Aug 25, 2010 | 18.60 | 18.79 | 18.46 | 18.79 | 18,586 | +0.06(+0.33%) |
Aug 24, 2010 | 18.79 | 18.79 | 18.70 | 18.73 | 15,589 | -0.30(-1.59%) |
Aug 23, 2010 | 19.18 | 19.18 | 19.03 | 19.03 | 40,490 | -0.02(-0.13%) |
Aug 20, 2010 | 19.05 | 19.06 | 18.93 | 19.06 | 23,751 | -0.06(-0.32%) |
Aug 19, 2010 | 19.27 | 19.27 | 19.09 | 19.12 | 18,789 | -0.34(-1.76%) |
Aug 18, 2010 | 19.38 | 19.51 | 19.33 | 19.46 | 14,687 | +0.05(+0.25%) |
Aug 17, 2010 | 19.32 | 19.52 | 19.30 | 19.41 | 25,249 | +0.29(+1.49%) |
Aug 16, 2010 | 19.07 | 19.20 | 19.07 | 19.13 | 6,853 | -0.09(-0.49%) |
Aug 13, 2010 | 19.22 | 19.27 | 19.19 | 19.22 | 11,149 | -0.04(-0.23%) |
Aug 12, 2010 | 19.08 | 19.30 | 19.08 | 19.27 | 8,169 | -0.12(-0.61%) |
Aug 11, 2010 | 19.62 | 19.62 | 19.38 | 19.38 | 35,031 | -0.53(-2.68%) |
Aug 10, 2010 | 19.81 | 19.98 | 19.77 | 19.92 | 9,885 | -0.07(-0.37%) |
Aug 09, 2010 | 19.98 | 19.99 | 19.98 | 19.99 | 1,323 | +0.10(+0.51%) |
Aug 06, 2010 | 19.89 | 19.89 | 19.67 | 19.89 | 18,008 | -0.07(-0.37%) |
Aug 05, 2010 | 19.94 | 19.99 | 19.92 | 19.96 | 14,004 | -0.03(-0.16%) |
Aug 04, 2010 | 19.98 | 20.00 | 19.88 | 20.00 | 4,089 | +0.10(+0.51%) |
Aug 03, 2010 | 19.98 | 19.98 | 19.89 | 19.89 | 12,232 | -0.08(-0.41%) |