Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.81 | 19.92 | 19.56 | 19.56 | 893,734 | -0.27(-1.37%) |
Oct 28, 2010 | 20.03 | 20.03 | 19.62 | 19.84 | 588,608 | +0.08(+0.39%) |
Oct 27, 2010 | 19.80 | 19.82 | 19.50 | 19.76 | 930,792 | -0.19(-0.97%) |
Oct 25, 2010 | 20.08 | 20.22 | 19.82 | 19.95 | 1,519,814 | +0.22(+1.13%) |
Oct 22, 2010 | 19.74 | 19.80 | 19.58 | 19.73 | 401,247 | +0.03(+0.15%) |
Oct 21, 2010 | 19.91 | 20.11 | 19.54 | 19.70 | 1,113,923 | -0.15(-0.73%) |
Oct 20, 2010 | 19.87 | 20.01 | 19.71 | 19.85 | 1,383,207 | -0.02(-0.10%) |
Oct 19, 2010 | 20.27 | 20.28 | 19.63 | 19.86 | 2,428,702 | -0.47(-2.29%) |
Oct 18, 2010 | 20.03 | 20.49 | 19.59 | 20.33 | 2,365,329 | +0.41(+2.04%) |
Oct 15, 2010 | 19.40 | 20.52 | 19.23 | 19.92 | 4,825,009 | +0.79(+4.15%) |
Oct 14, 2010 | 21.17 | 21.17 | 18.95 | 19.13 | 9,957,544 | -2.34(-10.92%) |
Oct 13, 2010 | 23.94 | 24.44 | 21.08 | 21.47 | 13,239,999 | -2.31(-9.70%) |
Oct 12, 2010 | 23.61 | 23.80 | 23.42 | 23.78 | 730,251 | +0.06(+0.24%) |
Oct 11, 2010 | 24.25 | 24.36 | 23.60 | 23.72 | 644,112 | -0.47(-1.96%) |
Oct 08, 2010 | 24.20 | 24.33 | 24.04 | 24.20 | 481,787 | -0.01(-0.04%) |
Oct 07, 2010 | 24.27 | 24.29 | 23.95 | 24.21 | 567,803 | +0.10(+0.40%) |
Oct 06, 2010 | 23.80 | 24.19 | 23.77 | 24.11 | 753,669 | +0.23(+0.97%) |
Oct 05, 2010 | 24.19 | 24.23 | 23.77 | 23.88 | 859,869 | -0.08(-0.32%) |
Oct 04, 2010 | 24.53 | 24.60 | 23.89 | 23.95 | 508,703 | -0.56(-2.29%) |
Oct 01, 2010 | 24.52 | 24.53 | 24.14 | 24.52 | 626,648 | +0.42(+1.73%) |
Sep 30, 2010 | 23.77 | 24.17 | 23.48 | 24.10 | 800,851 | +0.70(+2.98%) |
Sep 29, 2010 | 23.80 | 23.80 | 23.26 | 23.40 | 773,696 | -0.40(-1.67%) |
Sep 28, 2010 | 24.12 | 24.13 | 23.65 | 23.80 | 5,219 | -0.34(-1.40%) |
Sep 27, 2010 | 24.81 | 24.86 | 24.09 | 24.14 | 671,813 | -0.65(-2.62%) |
Sep 24, 2010 | 24.12 | 24.80 | 23.94 | 24.79 | 765,471 | +1.10(+4.66%) |
Sep 23, 2010 | 23.92 | 24.23 | 23.63 | 23.68 | 485,819 | -0.45(-1.85%) |
Sep 22, 2010 | 24.69 | 24.85 | 24.12 | 24.13 | 552,081 | -0.57(-2.31%) |
Sep 21, 2010 | 24.98 | 25.14 | 24.62 | 24.70 | 597,320 | -0.21(-0.86%) |
Sep 20, 2010 | 23.75 | 24.94 | 23.75 | 24.91 | 794,288 | +1.24(+5.24%) |
Sep 17, 2010 | 23.67 | 23.99 | 23.42 | 23.67 | 628,335 | -0.37(-1.53%) |
Sep 15, 2010 | 24.30 | 24.33 | 23.85 | 24.04 | 875,649 | -0.29(-1.20%) |
Sep 14, 2010 | 24.90 | 24.96 | 24.30 | 24.33 | 738,932 | -0.57(-2.30%) |
Sep 13, 2010 | 25.03 | 25.16 | 24.84 | 24.90 | 590,423 | +0.17(+0.71%) |
Sep 10, 2010 | 24.47 | 24.82 | 24.43 | 24.73 | 355,094 | +0.30(+1.23%) |
Sep 09, 2010 | 24.84 | 24.91 | 24.25 | 24.43 | 918 | -0.23(-0.94%) |
Sep 08, 2010 | 24.76 | 24.90 | 24.53 | 24.66 | 354,684 | -0.06(-0.24%) |
Sep 07, 2010 | 25.17 | 25.19 | 24.67 | 24.72 | 521,331 | -0.54(-2.15%) |
Sep 03, 2010 | 25.09 | 25.36 | 24.82 | 25.26 | 717,017 | +0.46(+1.84%) |
Sep 02, 2010 | 24.18 | 24.84 | 23.96 | 24.81 | 515,628 | +0.63(+2.61%) |
Sep 01, 2010 | 23.65 | 24.24 | 23.43 | 24.18 | 831,457 | +0.91(+3.92%) |
Aug 31, 2010 | 23.26 | 23.60 | 23.21 | 23.27 | 2,476 | -0.33(-1.40%) |
Aug 30, 2010 | 23.64 | 24.14 | 23.50 | 23.60 | 524,753 | -0.16(-0.69%) |
Aug 27, 2010 | 23.76 | 23.76 | 23.01 | 23.76 | 583,865 | +0.25(+1.07%) |
Aug 26, 2010 | 23.97 | 24.00 | 23.36 | 23.51 | 1,286 | -0.35(-1.46%) |
Aug 25, 2010 | 23.30 | 23.95 | 23.17 | 23.86 | 584,991 | +0.47(+2.03%) |
Aug 24, 2010 | 23.75 | 23.87 | 23.34 | 23.38 | 126 | -0.69(-2.86%) |
Aug 23, 2010 | 24.77 | 24.94 | 24.06 | 24.07 | 532,613 | -0.12(-0.48%) |
Aug 20, 2010 | 24.15 | 24.67 | 23.69 | 24.19 | 576,333 | +0.01(+0.04%) |
Aug 19, 2010 | 25.23 | 25.23 | 24.13 | 24.18 | 126 | -1.08(-4.26%) |
Aug 18, 2010 | 24.96 | 25.42 | 24.67 | 25.25 | 454,626 | +0.27(+1.09%) |
Aug 17, 2010 | 24.61 | 25.09 | 24.55 | 24.98 | 551 | +0.77(+3.16%) |
Aug 16, 2010 | 24.16 | 24.55 | 23.98 | 24.22 | 358,676 | +0.12(+0.48%) |
Aug 13, 2010 | 24.10 | 24.61 | 24.10 | 24.10 | 446,185 | -0.48(-1.97%) |
Aug 12, 2010 | 24.45 | 25.06 | 24.37 | 24.58 | 412,757 | -0.25(-1.01%) |
Aug 11, 2010 | 25.32 | 25.38 | 24.64 | 24.84 | 666,735 | -1.06(-4.08%) |
Aug 10, 2010 | 25.99 | 26.02 | 25.48 | 25.89 | 638,261 | -0.27(-1.04%) |
Aug 09, 2010 | 26.02 | 26.19 | 25.78 | 26.16 | 567,287 | +0.27(+1.05%) |
Aug 06, 2010 | 25.89 | 26.34 | 25.70 | 25.89 | 755,496 | -0.18(-0.71%) |
Aug 05, 2010 | 26.27 | 26.40 | 25.96 | 26.08 | 367 | -0.71(-2.64%) |
Aug 04, 2010 | 26.43 | 26.85 | 26.41 | 26.78 | 847,186 | +0.39(+1.47%) |
Aug 03, 2010 | 26.08 | 26.57 | 25.81 | 26.40 | 1,838 | +0.21(+0.81%) |