Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.17 | 20.23 | 20.17 | 20.21 | 28,534 | +0.09(+0.45%) |
Oct 28, 2010 | 20.40 | 20.40 | 19.97 | 20.12 | 211,166 | -0.10(-0.51%) |
Oct 27, 2010 | 20.22 | 20.23 | 20.18 | 20.22 | 12,816 | -0.45(-2.16%) |
Oct 25, 2010 | 20.68 | 20.68 | 20.58 | 20.67 | 6,067 | +0.11(+0.54%) |
Oct 22, 2010 | 20.78 | 20.78 | 20.52 | 20.55 | 10,252 | -0.04(-0.21%) |
Oct 21, 2010 | 20.72 | 20.78 | 20.51 | 20.60 | 21,973 | -0.03(-0.15%) |
Oct 20, 2010 | 20.26 | 20.75 | 20.26 | 20.63 | 7,903 | +0.41(+2.05%) |
Oct 19, 2010 | 20.31 | 20.43 | 20.12 | 20.21 | 38,307 | -0.17(-0.82%) |
Oct 18, 2010 | 20.16 | 20.38 | 20.16 | 20.38 | 23,336 | +0.18(+0.90%) |
Oct 15, 2010 | 20.36 | 20.36 | 20.16 | 20.20 | 5,591 | +0.05(+0.23%) |
Oct 14, 2010 | 20.25 | 20.30 | 20.10 | 20.15 | 7,119 | -0.10(-0.52%) |
Oct 13, 2010 | 20.30 | 20.38 | 20.11 | 20.26 | 35,642 | +0.18(+0.91%) |
Oct 12, 2010 | 19.85 | 20.09 | 19.82 | 20.07 | 11,175 | +0.15(+0.73%) |
Oct 11, 2010 | 19.90 | 19.97 | 19.89 | 19.93 | 4,642 | -0.01(-0.03%) |
Oct 08, 2010 | 19.93 | 19.94 | 19.82 | 19.93 | 4,169 | +0.04(+0.21%) |
Oct 07, 2010 | 19.98 | 19.98 | 19.83 | 19.89 | 10,147 | +0.04(+0.22%) |
Oct 06, 2010 | 19.95 | 19.95 | 19.74 | 19.85 | 20,782 | -0.09(-0.46%) |
Oct 05, 2010 | 19.85 | 19.98 | 19.69 | 19.94 | 26,268 | +0.30(+1.51%) |
Oct 04, 2010 | 19.52 | 19.64 | 19.47 | 19.64 | 20,667 | +0.13(+0.66%) |
Oct 01, 2010 | 19.51 | 19.53 | 19.31 | 19.51 | 57,493 | +0.12(+0.60%) |
Sep 30, 2010 | 19.59 | 19.60 | 19.38 | 19.40 | 8,104 | +0.04(+0.18%) |
Sep 29, 2010 | 19.59 | 19.59 | 19.34 | 19.36 | 12,855 | -0.17(-0.85%) |
Sep 28, 2010 | 19.48 | 19.53 | 19.22 | 19.53 | 19,988 | +0.06(+0.33%) |
Sep 27, 2010 | 19.47 | 19.55 | 19.42 | 19.46 | 13,935 | -0.17(-0.87%) |
Sep 24, 2010 | 19.34 | 19.63 | 19.34 | 19.63 | 8,708 | +0.48(+2.51%) |
Sep 23, 2010 | 19.50 | 19.50 | 19.15 | 19.15 | 6,273 | -0.49(-2.49%) |
Sep 22, 2010 | 19.76 | 19.86 | 19.59 | 19.64 | 6,531 | -0.18(-0.91%) |
Sep 21, 2010 | 20.11 | 20.11 | 19.81 | 19.82 | 56,150 | -0.16(-0.78%) |
Sep 20, 2010 | 19.76 | 20.02 | 19.76 | 19.98 | 4,647 | +0.26(+1.31%) |
Sep 17, 2010 | 19.72 | 19.80 | 19.55 | 19.72 | 240,129 | -0.04(-0.18%) |
Sep 15, 2010 | 19.52 | 19.76 | 19.44 | 19.76 | 12,748 | +0.11(+0.55%) |
Sep 14, 2010 | 19.51 | 19.67 | 19.51 | 19.65 | 18,109 | +0.02(+0.12%) |
Sep 13, 2010 | 19.57 | 19.64 | 19.48 | 19.62 | 15,855 | +0.29(+1.47%) |
Sep 10, 2010 | 19.27 | 19.36 | 19.27 | 19.34 | 16,001 | +0.08(+0.43%) |
Sep 09, 2010 | 19.73 | 19.73 | 19.20 | 19.26 | 21,191 | -0.16(-0.84%) |
Sep 08, 2010 | 19.44 | 19.52 | 19.40 | 19.42 | 5,042 | -0.04(-0.19%) |
Sep 07, 2010 | 19.56 | 19.57 | 19.44 | 19.45 | 3,158 | -0.22(-1.13%) |
Sep 03, 2010 | 19.64 | 19.68 | 19.62 | 19.68 | 6,860 | +0.23(+1.18%) |
Sep 02, 2010 | 19.26 | 19.45 | 19.24 | 19.45 | 10,406 | +0.20(+1.07%) |
Sep 01, 2010 | 18.87 | 19.24 | 18.87 | 19.24 | 38,286 | +1.23(+6.83%) |
Aug 31, 2010 | 18.42 | 18.65 | 18.01 | 18.01 | 94,426 | -0.47(-2.54%) |
Aug 30, 2010 | 18.59 | 18.73 | 18.48 | 18.48 | 6,291 | -0.16(-0.87%) |
Aug 27, 2010 | 18.65 | 18.65 | 18.33 | 18.65 | 12,125 | +0.24(+1.28%) |
Aug 26, 2010 | 18.56 | 18.60 | 18.36 | 18.41 | 14,782 | -0.05(-0.27%) |
Aug 25, 2010 | 18.06 | 18.50 | 18.06 | 18.46 | 144,397 | +0.24(+1.32%) |
Aug 24, 2010 | 18.09 | 18.30 | 17.94 | 18.22 | 45,057 | -0.09(-0.49%) |
Aug 23, 2010 | 18.48 | 18.48 | 18.31 | 18.31 | 16,741 | -0.09(-0.47%) |
Aug 20, 2010 | 18.32 | 18.40 | 18.20 | 18.40 | 55,482 | -0.00(-0.03%) |
Aug 19, 2010 | 18.59 | 18.60 | 18.33 | 18.40 | 73,772 | -0.45(-2.37%) |
Aug 18, 2010 | 18.74 | 18.93 | 18.74 | 18.85 | 3,544 | -0.01(-0.07%) |
Aug 17, 2010 | 18.53 | 18.91 | 18.49 | 18.86 | 7,958 | +0.50(+2.71%) |
Aug 16, 2010 | 18.37 | 18.59 | 18.34 | 18.36 | 20,750 | -0.09(-0.50%) |
Aug 13, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 7,802 | -0.08(-0.41%) |
Aug 12, 2010 | 18.51 | 18.54 | 18.41 | 18.53 | 9,865 | -0.11(-0.60%) |
Aug 11, 2010 | 18.77 | 18.86 | 18.57 | 18.64 | 30,258 | -0.52(-2.71%) |
Aug 10, 2010 | 19.09 | 19.16 | 18.96 | 19.16 | 11,962 | -0.11(-0.55%) |
Aug 09, 2010 | 19.09 | 19.27 | 19.05 | 19.27 | 6,303 | +0.26(+1.35%) |
Aug 06, 2010 | 19.01 | 19.01 | 18.74 | 19.01 | 151,201 | -0.08(-0.41%) |
Aug 05, 2010 | 19.29 | 19.29 | 19.06 | 19.09 | 13,322 | -0.24(-1.22%) |
Aug 04, 2010 | 19.18 | 19.32 | 19.18 | 19.32 | 2,075 | +0.13(+0.69%) |
Aug 03, 2010 | 19.29 | 19.33 | 19.14 | 19.19 | 35,493 | -0.24(-1.23%) |