Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.72 | 19.99 | 19.72 | 19.85 | 258,528 | +0.09(+0.43%) |
Oct 28, 2010 | 19.85 | 19.98 | 19.64 | 19.76 | 270,766 | +0.04(+0.21%) |
Oct 27, 2010 | 19.83 | 19.84 | 19.53 | 19.72 | 361,898 | -0.58(-2.87%) |
Oct 25, 2010 | 20.20 | 20.45 | 20.05 | 20.30 | 1,286,868 | +0.18(+0.87%) |
Oct 22, 2010 | 20.05 | 20.15 | 19.96 | 20.13 | 801,156 | +0.10(+0.49%) |
Oct 21, 2010 | 19.63 | 20.05 | 19.63 | 20.03 | 1,266,297 | +0.48(+2.48%) |
Oct 20, 2010 | 19.21 | 19.69 | 19.21 | 19.55 | 566,075 | +0.35(+1.85%) |
Oct 19, 2010 | 19.19 | 19.38 | 19.01 | 19.19 | 404,514 | -0.25(-1.30%) |
Oct 18, 2010 | 19.37 | 19.47 | 19.28 | 19.44 | 283,938 | +0.04(+0.21%) |
Oct 15, 2010 | 19.63 | 19.74 | 19.27 | 19.40 | 653,000 | -0.09(-0.46%) |
Oct 14, 2010 | 19.53 | 19.69 | 19.43 | 19.49 | 430,643 | -0.13(-0.66%) |
Oct 13, 2010 | 19.49 | 19.73 | 19.34 | 19.62 | 561,779 | +0.29(+1.47%) |
Oct 12, 2010 | 19.28 | 19.41 | 18.95 | 19.34 | 365,563 | +0.03(+0.15%) |
Oct 11, 2010 | 19.28 | 19.43 | 19.24 | 19.31 | 304,217 | +0.00(+0.02%) |
Oct 08, 2010 | 19.30 | 19.35 | 19.03 | 19.30 | 366,268 | +0.22(+1.15%) |
Oct 07, 2010 | 19.28 | 19.28 | 18.99 | 19.08 | 386,194 | -0.08(-0.40%) |
Oct 06, 2010 | 19.20 | 19.29 | 19.11 | 19.16 | 390,161 | -0.02(-0.13%) |
Oct 05, 2010 | 19.04 | 19.33 | 18.91 | 19.19 | 807,411 | +0.34(+1.82%) |
Oct 04, 2010 | 19.11 | 19.20 | 18.73 | 18.84 | 847,616 | -0.39(-2.01%) |
Oct 01, 2010 | 19.23 | 19.39 | 19.08 | 19.23 | 593,208 | +0.03(+0.16%) |
Sep 30, 2010 | 19.20 | 19.52 | 19.11 | 19.20 | 9,328 | +0.09(+0.48%) |
Sep 29, 2010 | 19.18 | 19.26 | 19.06 | 19.11 | 516,603 | -0.09(-0.49%) |
Sep 28, 2010 | 19.04 | 19.24 | 18.79 | 19.20 | 485,567 | +0.17(+0.88%) |
Sep 27, 2010 | 18.97 | 19.04 | 18.80 | 19.04 | 613,011 | +0.01(+0.04%) |
Sep 24, 2010 | 18.83 | 19.05 | 18.73 | 19.03 | 577,674 | +0.45(+2.43%) |
Sep 23, 2010 | 18.45 | 18.69 | 18.34 | 18.58 | 607,886 | -0.04(-0.22%) |
Sep 22, 2010 | 18.83 | 18.86 | 18.58 | 18.62 | 437,188 | -0.23(-1.21%) |
Sep 21, 2010 | 18.75 | 19.04 | 18.63 | 18.84 | 594,195 | +0.08(+0.41%) |
Sep 20, 2010 | 18.38 | 18.78 | 18.33 | 18.77 | 525,713 | +0.42(+2.31%) |
Sep 17, 2010 | 18.34 | 18.56 | 18.33 | 18.34 | 707,701 | +0.15(+0.81%) |
Sep 15, 2010 | 18.03 | 18.30 | 18.03 | 18.20 | 473,619 | +0.17(+0.93%) |
Sep 14, 2010 | 18.07 | 18.19 | 17.99 | 18.03 | 543,233 | -0.13(-0.70%) |
Sep 13, 2010 | 18.09 | 18.20 | 17.94 | 18.16 | 756,228 | +0.25(+1.41%) |
Sep 10, 2010 | 17.94 | 18.16 | 17.88 | 17.90 | 565,351 | -0.05(-0.27%) |
Sep 09, 2010 | 18.09 | 18.16 | 17.80 | 17.95 | 527,751 | +0.10(+0.55%) |
Sep 08, 2010 | 17.79 | 17.99 | 17.74 | 17.85 | 412,576 | +0.11(+0.62%) |
Sep 07, 2010 | 17.89 | 17.97 | 17.68 | 17.74 | 291,796 | -0.26(-1.45%) |
Sep 03, 2010 | 17.98 | 18.12 | 17.91 | 18.01 | 410,261 | +0.29(+1.63%) |
Sep 02, 2010 | 17.53 | 17.75 | 17.45 | 17.72 | 432 | +0.26(+1.52%) |
Sep 01, 2010 | 17.26 | 17.48 | 17.11 | 17.45 | 1,062,527 | +0.44(+2.56%) |
Aug 31, 2010 | 17.01 | 17.41 | 16.64 | 17.02 | 5,088 | -0.49(-2.82%) |
Aug 30, 2010 | 17.64 | 17.81 | 17.47 | 17.51 | 728,940 | -0.15(-0.88%) |
Aug 27, 2010 | 17.24 | 17.72 | 17.13 | 17.66 | 734,100 | +0.34(+1.95%) |
Aug 26, 2010 | 17.32 | 17.59 | 17.19 | 17.33 | 530,927 | +0.01(+0.05%) |
Aug 25, 2010 | 17.15 | 17.39 | 17.01 | 17.32 | 521,115 | +0.02(+0.14%) |
Aug 24, 2010 | 17.24 | 17.49 | 17.10 | 17.29 | 250 | -0.18(-1.05%) |
Aug 23, 2010 | 17.73 | 17.79 | 17.48 | 17.48 | 422,289 | -0.15(-0.83%) |
Aug 20, 2010 | 17.52 | 17.63 | 17.31 | 17.62 | 343,094 | +0.02(+0.09%) |
Aug 19, 2010 | 17.89 | 17.97 | 17.49 | 17.61 | 250 | -0.44(-2.42%) |
Aug 18, 2010 | 18.10 | 18.17 | 17.86 | 18.04 | 355,918 | -0.05(-0.28%) |
Aug 17, 2010 | 17.86 | 18.20 | 17.85 | 18.09 | 639,341 | +0.43(+2.44%) |
Aug 16, 2010 | 17.56 | 17.80 | 17.42 | 17.66 | 411,698 | +0.02(+0.09%) |
Aug 13, 2010 | 17.65 | 17.91 | 17.63 | 17.65 | 523,067 | -0.33(-1.83%) |
Aug 12, 2010 | 17.71 | 18.07 | 17.62 | 17.98 | 1,177,959 | -0.02(-0.09%) |
Aug 11, 2010 | 18.02 | 18.06 | 17.82 | 17.99 | 1,403,222 | -0.43(-2.34%) |
Aug 10, 2010 | 18.28 | 18.49 | 18.09 | 18.42 | 760,291 | -0.11(-0.61%) |
Aug 09, 2010 | 18.58 | 18.69 | 18.30 | 18.54 | 620,504 | +0.11(+0.60%) |
Aug 06, 2010 | 18.43 | 18.76 | 18.11 | 18.43 | 1,208,408 | +0.09(+0.49%) |
Aug 05, 2010 | 18.08 | 18.73 | 17.73 | 18.34 | 3,598,607 | -0.80(-4.20%) |
Aug 04, 2010 | 19.07 | 19.31 | 19.00 | 19.14 | 808,486 | +0.07(+0.38%) |
Aug 03, 2010 | 19.10 | 19.24 | 18.88 | 19.07 | 781,878 | -0.35(-1.82%) |