Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.89 | 20.94 | 19.89 | 20.83 | 44,397 | +0.82(+4.09%) |
Oct 28, 2010 | 20.81 | 20.82 | 19.98 | 20.02 | 87,486 | -0.53(-2.58%) |
Oct 27, 2010 | 21.07 | 21.12 | 20.23 | 20.55 | 92,782 | -0.80(-3.74%) |
Oct 25, 2010 | 21.54 | 21.86 | 21.20 | 21.34 | 47,659 | +0.22(+1.06%) |
Oct 22, 2010 | 21.07 | 21.26 | 20.84 | 21.12 | 67,649 | +0.31(+1.47%) |
Oct 21, 2010 | 21.84 | 21.84 | 20.61 | 20.81 | 234,720 | -1.50(-6.71%) |
Oct 20, 2010 | 22.07 | 22.55 | 22.05 | 22.31 | 68,574 | +0.42(+1.91%) |
Oct 19, 2010 | 22.79 | 22.82 | 21.72 | 21.89 | 88,683 | -1.28(-5.53%) |
Oct 18, 2010 | 23.50 | 23.54 | 22.94 | 23.17 | 53,342 | -0.19(-0.80%) |
Oct 15, 2010 | 24.18 | 24.33 | 23.19 | 23.36 | 60,889 | -0.37(-1.57%) |
Oct 14, 2010 | 23.92 | 24.31 | 23.17 | 23.73 | 50,001 | -0.19(-0.78%) |
Oct 13, 2010 | 23.06 | 24.38 | 23.06 | 23.92 | 80,238 | +1.02(+4.46%) |
Oct 12, 2010 | 22.82 | 23.05 | 22.29 | 22.90 | 29,329 | -0.06(-0.28%) |
Oct 11, 2010 | 22.99 | 23.56 | 22.88 | 22.96 | 59,536 | -0.11(-0.48%) |
Oct 08, 2010 | 21.87 | 23.15 | 21.87 | 23.07 | 97,114 | +1.27(+5.84%) |
Oct 07, 2010 | 22.77 | 22.77 | 21.66 | 21.80 | 41,890 | -0.75(-3.34%) |
Oct 06, 2010 | 22.25 | 22.67 | 22.13 | 22.55 | 40,743 | +0.31(+1.38%) |
Oct 05, 2010 | 21.73 | 22.49 | 21.64 | 22.25 | 43,503 | +0.75(+3.50%) |
Oct 04, 2010 | 21.47 | 21.58 | 21.24 | 21.49 | 55,420 | +0.00(+0.00%) |
Oct 01, 2010 | 21.68 | 21.86 | 21.37 | 21.49 | 44,937 | +0.13(+0.61%) |
Sep 30, 2010 | 21.76 | 21.86 | 21.06 | 21.36 | 53,308 | -0.20(-0.95%) |
Sep 29, 2010 | 21.12 | 21.73 | 21.00 | 21.57 | 49,759 | +0.38(+1.80%) |
Sep 28, 2010 | 20.95 | 21.26 | 20.34 | 21.19 | 62,128 | +0.37(+1.79%) |
Sep 27, 2010 | 21.24 | 21.24 | 20.77 | 20.81 | 30,867 | -0.36(-1.71%) |
Sep 24, 2010 | 20.70 | 21.33 | 20.31 | 21.18 | 71,494 | +0.93(+4.59%) |
Sep 23, 2010 | 20.38 | 20.81 | 20.02 | 20.25 | 64,616 | -0.40(-1.94%) |
Sep 22, 2010 | 20.98 | 21.41 | 20.29 | 20.65 | 60,118 | -0.50(-2.37%) |
Sep 21, 2010 | 21.51 | 21.91 | 21.04 | 21.15 | 73,366 | -0.46(-2.11%) |
Sep 20, 2010 | 20.72 | 21.64 | 20.40 | 21.60 | 69,410 | +0.98(+4.78%) |
Sep 17, 2010 | 20.84 | 20.91 | 20.29 | 20.62 | 87,646 | -0.28(-1.33%) |
Sep 15, 2010 | 21.06 | 21.36 | 20.75 | 20.90 | 48,224 | -0.31(-1.45%) |
Sep 14, 2010 | 21.98 | 21.98 | 21.20 | 21.20 | 54,814 | -0.69(-3.14%) |
Sep 13, 2010 | 21.59 | 22.15 | 21.53 | 21.89 | 39,993 | +0.54(+2.52%) |
Sep 10, 2010 | 21.09 | 21.53 | 20.71 | 21.35 | 72,950 | +0.27(+1.28%) |
Sep 09, 2010 | 22.11 | 22.25 | 20.91 | 21.08 | 41,214 | -0.67(-3.08%) |
Sep 08, 2010 | 21.65 | 22.29 | 21.60 | 21.75 | 80,538 | +0.08(+0.39%) |
Sep 07, 2010 | 21.67 | 21.96 | 21.60 | 21.67 | 58,612 | -0.15(-0.68%) |
Sep 03, 2010 | 21.99 | 22.33 | 21.65 | 21.82 | 56,267 | +0.20(+0.95%) |
Sep 02, 2010 | 21.45 | 21.70 | 21.15 | 21.61 | 49,242 | +0.20(+0.95%) |
Sep 01, 2010 | 20.92 | 21.42 | 20.90 | 21.41 | 100,373 | +0.93(+4.54%) |
Aug 31, 2010 | 19.84 | 20.90 | 19.84 | 20.48 | 131,050 | +0.68(+3.43%) |
Aug 30, 2010 | 20.59 | 20.94 | 19.76 | 19.80 | 56,952 | -0.97(-4.65%) |
Aug 27, 2010 | 19.31 | 20.85 | 19.31 | 20.77 | 96,661 | +1.67(+8.75%) |
Aug 26, 2010 | 19.44 | 19.77 | 19.04 | 19.10 | 58,054 | -0.18(-0.92%) |
Aug 25, 2010 | 19.47 | 19.64 | 18.73 | 19.27 | 115,347 | -0.33(-1.70%) |
Aug 24, 2010 | 19.70 | 20.05 | 19.29 | 19.61 | 143,981 | -0.34(-1.72%) |
Aug 23, 2010 | 21.23 | 21.40 | 19.94 | 19.95 | 142,942 | -1.05(-5.00%) |
Aug 20, 2010 | 20.98 | 21.04 | 20.29 | 21.00 | 72,049 | -0.14(-0.66%) |
Aug 19, 2010 | 22.20 | 22.58 | 21.03 | 21.14 | 159,462 | -1.11(-5.01%) |
Aug 18, 2010 | 21.44 | 22.46 | 20.99 | 22.25 | 128,603 | +0.88(+4.13%) |
Aug 17, 2010 | 21.14 | 21.64 | 20.88 | 21.37 | 137,726 | +0.58(+2.81%) |
Aug 16, 2010 | 20.17 | 21.08 | 19.87 | 20.79 | 68,700 | +0.51(+2.52%) |
Aug 13, 2010 | 20.54 | 21.01 | 20.21 | 20.28 | 86,833 | -0.40(-1.93%) |
Aug 12, 2010 | 20.31 | 21.16 | 20.17 | 20.68 | 113,753 | -0.19(-0.89%) |
Aug 11, 2010 | 21.93 | 22.04 | 20.81 | 20.86 | 205,712 | -1.67(-7.42%) |
Aug 10, 2010 | 21.91 | 22.77 | 21.88 | 22.53 | 129,466 | +0.19(+0.87%) |
Aug 09, 2010 | 22.29 | 22.60 | 22.28 | 22.34 | 126,927 | -0.51(-2.23%) |
Aug 06, 2010 | 22.68 | 22.89 | 22.19 | 22.85 | 160,823 | -0.36(-1.56%) |
Aug 05, 2010 | 23.67 | 23.85 | 22.96 | 23.21 | 66,407 | -0.87(-3.62%) |
Aug 04, 2010 | 24.11 | 24.34 | 23.79 | 24.08 | 62,551 | +0.18(+0.74%) |
Aug 03, 2010 | 24.11 | 24.52 | 23.81 | 23.91 | 63,945 | -0.37(-1.53%) |