Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.63 | 20.69 | 20.53 | 20.66 | 198,801 | +0.06(+0.29%) |
Oct 28, 2010 | 20.68 | 20.72 | 20.50 | 20.60 | 76,100 | +0.12(+0.58%) |
Oct 27, 2010 | 20.50 | 20.51 | 20.26 | 20.48 | 137,110 | -0.31(-1.49%) |
Oct 25, 2010 | 20.82 | 20.91 | 20.76 | 20.79 | 208,342 | +0.21(+1.04%) |
Oct 22, 2010 | 20.70 | 20.70 | 20.52 | 20.58 | 126,697 | -0.02(-0.11%) |
Oct 21, 2010 | 20.81 | 20.83 | 20.41 | 20.60 | 155,294 | +0.02(+0.08%) |
Oct 20, 2010 | 20.44 | 20.65 | 20.44 | 20.58 | 136,752 | +0.29(+1.43%) |
Oct 19, 2010 | 20.55 | 20.55 | 20.22 | 20.29 | 239,202 | -0.58(-2.78%) |
Oct 18, 2010 | 20.77 | 20.90 | 20.68 | 20.87 | 129,146 | +0.00(+0.00%) |
Oct 15, 2010 | 21.04 | 21.05 | 20.72 | 20.87 | 260,337 | -0.05(-0.25%) |
Oct 14, 2010 | 20.99 | 21.03 | 20.83 | 20.93 | 304,742 | -0.04(-0.18%) |
Oct 13, 2010 | 20.84 | 21.02 | 20.83 | 20.96 | 160,148 | +0.35(+1.72%) |
Oct 12, 2010 | 20.51 | 20.64 | 20.39 | 20.61 | 118,548 | -0.04(-0.21%) |
Oct 11, 2010 | 20.65 | 20.68 | 20.60 | 20.65 | 91,334 | +0.04(+0.21%) |
Oct 08, 2010 | 20.61 | 20.64 | 20.35 | 20.61 | 145,579 | +0.18(+0.87%) |
Oct 07, 2010 | 20.64 | 20.65 | 20.31 | 20.43 | 191,698 | -0.16(-0.79%) |
Oct 06, 2010 | 20.64 | 20.67 | 20.55 | 20.59 | 257,485 | -0.06(-0.29%) |
Oct 05, 2010 | 20.45 | 20.69 | 20.43 | 20.65 | 259,551 | +0.34(+1.67%) |
Oct 04, 2010 | 20.33 | 20.50 | 20.16 | 20.31 | 416,800 | +0.00(+0.00%) |
Oct 01, 2010 | 20.31 | 20.37 | 20.16 | 20.31 | 203,406 | +0.29(+1.44%) |
Sep 30, 2010 | 20.07 | 20.08 | 19.85 | 20.02 | 160,719 | +0.08(+0.41%) |
Sep 29, 2010 | 19.91 | 20.00 | 19.85 | 19.94 | 128,155 | +0.04(+0.22%) |
Sep 28, 2010 | 19.84 | 19.91 | 19.61 | 19.90 | 115,945 | +0.11(+0.56%) |
Sep 27, 2010 | 19.80 | 19.85 | 19.72 | 19.79 | 337,541 | +0.03(+0.15%) |
Sep 24, 2010 | 19.78 | 19.80 | 19.71 | 19.76 | 151,323 | +0.33(+1.67%) |
Sep 23, 2010 | 19.45 | 19.60 | 19.39 | 19.43 | 89,844 | -0.10(-0.53%) |
Sep 22, 2010 | 19.61 | 19.65 | 19.47 | 19.54 | 123,070 | +0.03(+0.15%) |
Sep 21, 2010 | 19.64 | 19.64 | 19.42 | 19.51 | 148,271 | -0.05(-0.26%) |
Sep 20, 2010 | 19.46 | 19.57 | 19.36 | 19.56 | 167,130 | +0.32(+1.65%) |
Sep 17, 2010 | 19.24 | 19.46 | 19.21 | 19.24 | 86,603 | -0.16(-0.84%) |
Sep 15, 2010 | 19.34 | 19.41 | 19.22 | 19.40 | 328,605 | +0.04(+0.20%) |
Sep 14, 2010 | 19.34 | 19.51 | 19.27 | 19.37 | 200,535 | +0.01(+0.07%) |
Sep 13, 2010 | 19.25 | 19.35 | 19.21 | 19.35 | 136,970 | +0.43(+2.26%) |
Sep 10, 2010 | 18.84 | 18.95 | 18.82 | 18.92 | 114,943 | +0.08(+0.43%) |
Sep 09, 2010 | 19.00 | 19.00 | 18.78 | 18.84 | 70,107 | +0.08(+0.43%) |
Sep 08, 2010 | 18.75 | 18.84 | 18.72 | 18.76 | 109,555 | +0.18(+0.95%) |
Sep 07, 2010 | 18.67 | 18.77 | 18.57 | 18.58 | 70,654 | -0.21(-1.14%) |
Sep 03, 2010 | 18.88 | 18.88 | 18.73 | 18.80 | 99,490 | +0.18(+0.99%) |
Sep 02, 2010 | 18.59 | 18.61 | 18.47 | 18.61 | 68,850 | +0.11(+0.60%) |
Sep 01, 2010 | 18.34 | 18.52 | 18.29 | 18.50 | 164,119 | +0.50(+2.79%) |
Aug 31, 2010 | 17.91 | 18.13 | 17.91 | 18.00 | 194,488 | +0.04(+0.25%) |
Aug 30, 2010 | 18.13 | 18.17 | 17.96 | 17.96 | 66,830 | -0.28(-1.54%) |
Aug 27, 2010 | 18.24 | 18.24 | 17.86 | 18.24 | 163,861 | +0.36(+2.02%) |
Aug 26, 2010 | 18.10 | 18.10 | 17.84 | 17.88 | 72,787 | -0.04(-0.25%) |
Aug 25, 2010 | 17.89 | 17.98 | 17.67 | 17.92 | 190,210 | -0.10(-0.53%) |
Aug 24, 2010 | 18.10 | 18.10 | 17.86 | 18.02 | 89,333 | -0.22(-1.22%) |
Aug 23, 2010 | 18.48 | 18.48 | 18.24 | 18.24 | 43,600 | -0.13(-0.72%) |
Aug 20, 2010 | 18.32 | 18.37 | 18.21 | 18.37 | 26,902 | -0.01(-0.07%) |
Aug 19, 2010 | 18.57 | 18.58 | 18.29 | 18.38 | 46,415 | -0.16(-0.89%) |
Aug 18, 2010 | 18.51 | 18.61 | 18.43 | 18.55 | 48,659 | +0.00(+0.00%) |
Aug 17, 2010 | 18.52 | 18.64 | 18.48 | 18.55 | 70,497 | +0.18(+0.97%) |
Aug 16, 2010 | 18.26 | 18.41 | 18.20 | 18.37 | 62,972 | +0.21(+1.14%) |
Aug 13, 2010 | 18.16 | 18.26 | 18.15 | 18.16 | 65,490 | +0.06(+0.33%) |
Aug 12, 2010 | 17.91 | 18.13 | 17.79 | 18.10 | 82,848 | +0.07(+0.41%) |
Aug 11, 2010 | 18.27 | 18.27 | 18.01 | 18.03 | 272,298 | -0.64(-3.44%) |
Aug 10, 2010 | 18.59 | 18.75 | 18.50 | 18.67 | 106,641 | -0.24(-1.25%) |
Aug 09, 2010 | 18.95 | 18.95 | 18.84 | 18.91 | 171,775 | +0.12(+0.63%) |
Aug 06, 2010 | 18.79 | 18.82 | 18.63 | 18.79 | 88,168 | -0.04(-0.20%) |
Aug 05, 2010 | 18.79 | 18.85 | 18.72 | 18.83 | 515,285 | -0.04(-0.20%) |
Aug 04, 2010 | 18.89 | 18.89 | 18.66 | 18.86 | 795,312 | +0.07(+0.35%) |
Aug 03, 2010 | 18.82 | 18.87 | 18.68 | 18.80 | 208,747 | -0.13(-0.70%) |