Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.77 | 19.82 | 19.77 | 19.79 | 99,471 | +0.04(+0.19%) |
Oct 28, 2010 | 19.72 | 19.77 | 19.72 | 19.75 | 109,783 | +0.02(+0.12%) |
Oct 27, 2010 | 19.75 | 19.78 | 19.68 | 19.72 | 38,616 | -0.08(-0.42%) |
Oct 25, 2010 | 19.87 | 19.91 | 19.80 | 19.81 | 71,080 | -0.03(-0.14%) |
Oct 22, 2010 | 19.82 | 19.86 | 19.80 | 19.83 | 70,849 | +0.00(+0.00%) |
Oct 21, 2010 | 19.85 | 19.87 | 19.81 | 19.83 | 43,760 | -0.00(-0.00%) |
Oct 20, 2010 | 19.84 | 19.87 | 19.83 | 19.83 | 111,269 | -0.01(-0.03%) |
Oct 19, 2010 | 19.80 | 19.85 | 19.79 | 19.84 | 122,211 | +0.02(+0.09%) |
Oct 18, 2010 | 19.80 | 19.83 | 19.75 | 19.82 | 98,711 | +0.07(+0.33%) |
Oct 15, 2010 | 19.74 | 19.79 | 19.72 | 19.76 | 156,350 | -0.03(-0.17%) |
Oct 14, 2010 | 19.81 | 19.88 | 19.79 | 19.79 | 93,653 | -0.06(-0.29%) |
Oct 13, 2010 | 19.86 | 19.87 | 19.81 | 19.85 | 45,194 | -0.00(-0.02%) |
Oct 12, 2010 | 19.90 | 19.90 | 19.84 | 19.86 | 22,585 | +0.01(+0.03%) |
Oct 11, 2010 | 19.87 | 19.90 | 19.84 | 19.85 | 62,827 | -0.03(-0.13%) |
Oct 08, 2010 | 19.88 | 19.92 | 19.86 | 19.88 | 26,503 | +0.01(+0.03%) |
Oct 07, 2010 | 19.90 | 19.90 | 19.85 | 19.87 | 61,361 | +0.03(+0.14%) |
Oct 06, 2010 | 19.90 | 19.92 | 19.82 | 19.84 | 62,183 | +0.06(+0.30%) |
Oct 05, 2010 | 19.83 | 19.83 | 19.78 | 19.78 | 89,275 | -0.02(-0.10%) |
Oct 04, 2010 | 19.75 | 19.80 | 19.75 | 19.80 | 36,751 | +0.04(+0.23%) |
Oct 01, 2010 | 19.76 | 19.78 | 19.73 | 19.76 | 44,695 | -0.03(-0.13%) |
Sep 30, 2010 | 19.79 | 19.79 | 19.74 | 19.78 | 53,044 | +0.00(+0.00%) |
Sep 29, 2010 | 19.77 | 19.80 | 19.77 | 19.78 | 38,403 | -0.02(-0.08%) |
Sep 28, 2010 | 19.77 | 19.81 | 19.77 | 19.80 | 92,157 | +0.04(+0.21%) |
Sep 27, 2010 | 19.71 | 19.77 | 19.71 | 19.76 | 83,058 | +0.06(+0.30%) |
Sep 24, 2010 | 19.66 | 19.72 | 19.66 | 19.70 | 55,578 | -0.04(-0.23%) |
Sep 23, 2010 | 19.78 | 19.78 | 19.70 | 19.75 | 144,019 | +0.01(+0.07%) |
Sep 22, 2010 | 19.76 | 19.77 | 19.73 | 19.73 | 23,359 | -0.01(-0.05%) |
Sep 21, 2010 | 19.64 | 19.75 | 19.63 | 19.74 | 68,467 | +0.08(+0.41%) |
Sep 20, 2010 | 19.66 | 19.66 | 19.61 | 19.66 | 49,067 | +0.02(+0.12%) |
Sep 17, 2010 | 19.64 | 19.65 | 19.61 | 19.64 | 216,355 | +0.01(+0.07%) |
Sep 15, 2010 | 19.66 | 19.67 | 19.60 | 19.63 | 63,167 | -0.02(-0.08%) |
Sep 14, 2010 | 19.68 | 19.68 | 19.61 | 19.64 | 35,077 | +0.04(+0.19%) |
Sep 13, 2010 | 19.61 | 19.61 | 19.56 | 19.61 | 95,711 | +0.05(+0.24%) |
Sep 10, 2010 | 19.59 | 19.60 | 19.56 | 19.56 | 31,527 | -0.03(-0.16%) |
Sep 09, 2010 | 19.64 | 19.66 | 19.59 | 19.59 | 29,795 | -0.10(-0.50%) |
Sep 08, 2010 | 19.67 | 19.70 | 19.66 | 19.69 | 19,598 | -0.03(-0.17%) |
Sep 07, 2010 | 19.72 | 19.72 | 19.66 | 19.72 | 140,751 | +0.11(+0.56%) |
Sep 03, 2010 | 19.63 | 19.63 | 19.55 | 19.61 | 239,324 | -0.03(-0.17%) |
Sep 02, 2010 | 19.72 | 19.72 | 19.62 | 19.65 | 56,557 | -0.01(-0.07%) |
Sep 01, 2010 | 19.72 | 19.73 | 19.58 | 19.66 | 59,573 | -0.05(-0.27%) |
Aug 31, 2010 | 19.72 | 19.73 | 19.70 | 19.71 | 94,157 | -0.02(-0.10%) |
Aug 30, 2010 | 19.66 | 19.73 | 19.64 | 19.73 | 44,034 | +0.12(+0.60%) |
Aug 27, 2010 | 19.62 | 19.73 | 19.61 | 19.62 | 65,682 | -0.11(-0.55%) |
Aug 26, 2010 | 19.70 | 19.73 | 19.70 | 19.72 | 41,188 | +0.02(+0.10%) |
Aug 25, 2010 | 19.74 | 19.77 | 19.69 | 19.70 | 40,638 | -0.02(-0.10%) |
Aug 24, 2010 | 19.67 | 19.74 | 19.67 | 19.72 | 44,678 | +0.06(+0.33%) |
Aug 23, 2010 | 19.62 | 19.68 | 19.62 | 19.66 | 24,818 | +0.00(+0.00%) |
Aug 20, 2010 | 19.69 | 19.69 | 19.64 | 19.66 | 22,383 | -0.03(-0.14%) |
Aug 19, 2010 | 19.61 | 19.69 | 19.61 | 19.69 | 38,120 | +0.04(+0.23%) |
Aug 18, 2010 | 19.69 | 19.69 | 19.63 | 19.64 | 26,698 | +0.01(+0.04%) |
Aug 17, 2010 | 19.64 | 19.66 | 19.62 | 19.64 | 109,497 | -0.05(-0.26%) |
Aug 16, 2010 | 19.64 | 19.69 | 19.64 | 19.69 | 60,500 | +0.11(+0.57%) |
Aug 13, 2010 | 19.58 | 19.60 | 19.54 | 19.58 | 210,294 | +0.03(+0.15%) |
Aug 12, 2010 | 19.60 | 19.60 | 19.52 | 19.55 | 36,083 | -0.05(-0.24%) |
Aug 11, 2010 | 19.59 | 19.60 | 19.57 | 19.59 | 24,408 | +0.01(+0.03%) |
Aug 10, 2010 | 19.55 | 19.59 | 19.49 | 19.59 | 166,160 | +0.07(+0.37%) |
Aug 09, 2010 | 19.53 | 19.53 | 19.50 | 19.52 | 61,982 | -0.00(-0.02%) |
Aug 06, 2010 | 19.52 | 19.54 | 19.48 | 19.52 | 27,374 | +0.05(+0.25%) |
Aug 05, 2010 | 19.49 | 19.49 | 19.45 | 19.47 | 53,226 | +0.03(+0.14%) |
Aug 04, 2010 | 19.48 | 19.48 | 19.41 | 19.44 | 158,914 | -0.02(-0.11%) |
Aug 03, 2010 | 19.45 | 19.48 | 19.44 | 19.46 | 283,611 | +0.02(+0.11%) |