Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.17 | 21.25 | 21.15 | 21.19 | 31,036 | -0.01(-0.03%) |
Oct 28, 2010 | 21.19 | 21.21 | 21.05 | 21.19 | 70,685 | +0.15(+0.71%) |
Oct 27, 2010 | 20.74 | 21.05 | 20.62 | 21.05 | 188,955 | +0.10(+0.45%) |
Oct 25, 2010 | 21.10 | 21.19 | 20.93 | 20.95 | 72,973 | -0.06(-0.30%) |
Oct 22, 2010 | 21.05 | 21.08 | 20.97 | 21.01 | 351,881 | +0.07(+0.34%) |
Oct 21, 2010 | 21.19 | 21.29 | 20.85 | 20.94 | 163,971 | -0.12(-0.56%) |
Oct 20, 2010 | 20.89 | 21.13 | 20.75 | 21.06 | 64,877 | +0.17(+0.80%) |
Oct 19, 2010 | 20.90 | 21.21 | 20.78 | 20.89 | 71,652 | -0.18(-0.86%) |
Oct 18, 2010 | 20.68 | 21.09 | 20.68 | 21.08 | 109,306 | +0.42(+2.03%) |
Oct 15, 2010 | 20.79 | 20.79 | 20.53 | 20.66 | 163,305 | +0.02(+0.12%) |
Oct 14, 2010 | 20.70 | 20.74 | 20.48 | 20.63 | 335,593 | -0.13(-0.65%) |
Oct 13, 2010 | 20.74 | 20.85 | 20.67 | 20.77 | 116,051 | +0.14(+0.69%) |
Oct 12, 2010 | 20.38 | 20.66 | 20.35 | 20.63 | 30,594 | +0.14(+0.70%) |
Oct 11, 2010 | 20.62 | 20.62 | 20.45 | 20.48 | 27,406 | -0.11(-0.54%) |
Oct 08, 2010 | 20.59 | 20.66 | 20.39 | 20.59 | 44,273 | +0.13(+0.62%) |
Oct 07, 2010 | 20.74 | 20.74 | 20.42 | 20.47 | 69,230 | -0.15(-0.73%) |
Oct 06, 2010 | 20.59 | 20.69 | 20.55 | 20.62 | 115,466 | +0.00(+0.00%) |
Oct 05, 2010 | 20.25 | 20.68 | 20.05 | 20.62 | 153,732 | +0.57(+2.85%) |
Oct 04, 2010 | 20.23 | 20.28 | 19.89 | 20.05 | 112,087 | -0.22(-1.09%) |
Oct 01, 2010 | 20.27 | 20.32 | 20.03 | 20.27 | 251,009 | +0.23(+1.15%) |
Sep 30, 2010 | 20.25 | 20.50 | 20.04 | 20.04 | 379,103 | -0.10(-0.47%) |
Sep 29, 2010 | 20.17 | 20.26 | 20.03 | 20.13 | 163,567 | -0.08(-0.39%) |
Sep 28, 2010 | 20.32 | 20.32 | 19.97 | 20.21 | 239,236 | +0.01(+0.04%) |
Sep 27, 2010 | 20.38 | 20.43 | 20.17 | 20.21 | 465,747 | -0.17(-0.82%) |
Sep 24, 2010 | 20.06 | 20.38 | 20.06 | 20.37 | 48,566 | +0.63(+3.17%) |
Sep 23, 2010 | 19.86 | 20.01 | 19.74 | 19.75 | 33,799 | -0.30(-1.50%) |
Sep 22, 2010 | 20.37 | 20.40 | 20.01 | 20.05 | 569,313 | -0.38(-1.86%) |
Sep 21, 2010 | 20.69 | 20.71 | 20.38 | 20.43 | 93,256 | -0.25(-1.19%) |
Sep 20, 2010 | 20.40 | 20.72 | 20.29 | 20.67 | 230,136 | +0.31(+1.52%) |
Sep 17, 2010 | 20.36 | 20.50 | 20.28 | 20.36 | 41,465 | -0.12(-0.58%) |
Sep 15, 2010 | 20.39 | 20.53 | 20.27 | 20.48 | 18,994 | +0.00(+0.00%) |
Sep 14, 2010 | 20.61 | 20.63 | 20.42 | 20.48 | 58,466 | -0.17(-0.80%) |
Sep 13, 2010 | 20.37 | 20.65 | 20.37 | 20.65 | 82,440 | +0.50(+2.47%) |
Sep 10, 2010 | 20.10 | 20.18 | 20.05 | 20.15 | 31,186 | +0.11(+0.55%) |
Sep 09, 2010 | 20.11 | 20.17 | 19.96 | 20.04 | 37,217 | +0.22(+1.12%) |
Sep 08, 2010 | 19.79 | 19.98 | 19.77 | 19.82 | 96,559 | +0.16(+0.80%) |
Sep 07, 2010 | 19.86 | 19.86 | 19.65 | 19.66 | 36,356 | -0.40(-1.97%) |
Sep 03, 2010 | 19.78 | 20.07 | 19.78 | 20.06 | 86,510 | +0.53(+2.71%) |
Sep 02, 2010 | 19.32 | 19.54 | 19.32 | 19.53 | 16,337 | +0.20(+1.02%) |
Sep 01, 2010 | 18.87 | 19.34 | 18.87 | 19.33 | 53,409 | +0.74(+4.00%) |
Aug 31, 2010 | 18.58 | 18.72 | 18.50 | 18.58 | 88,837 | -0.08(-0.42%) |
Aug 30, 2010 | 19.06 | 19.12 | 18.66 | 18.66 | 13,751 | -0.48(-2.52%) |
Aug 27, 2010 | 19.15 | 19.15 | 18.69 | 19.15 | 54,946 | +0.33(+1.77%) |
Aug 26, 2010 | 19.11 | 19.11 | 18.77 | 18.81 | 45,415 | -0.23(-1.20%) |
Aug 25, 2010 | 18.86 | 19.11 | 18.73 | 19.04 | 164,538 | +0.06(+0.29%) |
Aug 24, 2010 | 19.14 | 19.22 | 18.98 | 18.99 | 146,586 | -0.39(-2.00%) |
Aug 23, 2010 | 19.55 | 19.60 | 19.38 | 19.38 | 91,512 | -0.13(-0.69%) |
Aug 20, 2010 | 19.35 | 19.56 | 19.22 | 19.51 | 58,886 | +0.09(+0.49%) |
Aug 19, 2010 | 19.79 | 19.86 | 19.39 | 19.41 | 166,205 | -0.47(-2.35%) |
Aug 18, 2010 | 19.86 | 20.02 | 19.72 | 19.88 | 46,616 | +0.01(+0.04%) |
Aug 17, 2010 | 19.68 | 19.96 | 19.66 | 19.87 | 80,518 | +0.33(+1.70%) |
Aug 16, 2010 | 19.47 | 19.70 | 19.47 | 19.54 | 52,330 | -0.05(-0.24%) |
Aug 13, 2010 | 19.59 | 19.87 | 19.59 | 19.59 | 84,251 | -0.26(-1.32%) |
Aug 12, 2010 | 19.56 | 19.94 | 19.56 | 19.85 | 56,550 | -0.07(-0.36%) |
Aug 11, 2010 | 20.32 | 20.32 | 19.91 | 19.92 | 86,601 | -0.70(-3.41%) |
Aug 10, 2010 | 20.71 | 20.79 | 20.55 | 20.62 | 65,868 | -0.34(-1.62%) |
Aug 09, 2010 | 20.91 | 21.00 | 20.80 | 20.97 | 60,535 | +0.17(+0.80%) |
Aug 06, 2010 | 20.80 | 20.94 | 20.57 | 20.80 | 80,983 | -0.17(-0.79%) |
Aug 05, 2010 | 20.82 | 20.97 | 20.81 | 20.97 | 147,441 | +0.00(+0.00%) |
Aug 04, 2010 | 20.52 | 20.99 | 20.52 | 20.97 | 129,347 | +0.36(+1.73%) |
Aug 03, 2010 | 20.67 | 20.74 | 20.55 | 20.61 | 67,921 | -0.15(-0.72%) |