Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.02 | 24.63 | 23.94 | 24.63 | 640,946 | +0.76(+3.18%) |
Oct 28, 2010 | 23.67 | 23.91 | 23.50 | 23.87 | 256,327 | +0.36(+1.53%) |
Oct 27, 2010 | 23.59 | 23.61 | 23.28 | 23.51 | 202,222 | -0.02(-0.08%) |
Oct 25, 2010 | 23.65 | 23.72 | 23.35 | 23.53 | 223,883 | +0.33(+1.42%) |
Oct 22, 2010 | 23.09 | 23.20 | 22.98 | 23.20 | 164,657 | +0.18(+0.76%) |
Oct 21, 2010 | 23.76 | 23.91 | 22.95 | 23.02 | 455,296 | -0.75(-3.13%) |
Oct 20, 2010 | 23.45 | 23.85 | 23.43 | 23.77 | 306,016 | +0.50(+2.15%) |
Oct 19, 2010 | 23.54 | 23.90 | 23.18 | 23.27 | 550,252 | -1.13(-4.63%) |
Oct 18, 2010 | 24.03 | 24.42 | 23.95 | 24.40 | 312,397 | +0.20(+0.83%) |
Oct 15, 2010 | 24.46 | 24.46 | 23.97 | 24.20 | 446,078 | -0.29(-1.18%) |
Oct 14, 2010 | 24.04 | 24.50 | 24.01 | 24.49 | 840,082 | +0.56(+2.34%) |
Oct 13, 2010 | 23.46 | 23.93 | 23.42 | 23.93 | 374,705 | +0.66(+2.84%) |
Oct 12, 2010 | 23.18 | 23.40 | 22.93 | 23.27 | 276,860 | +0.05(+0.22%) |
Oct 11, 2010 | 23.09 | 23.29 | 22.97 | 23.22 | 270,146 | +0.08(+0.35%) |
Oct 08, 2010 | 23.14 | 23.21 | 22.65 | 23.14 | 331,275 | +0.71(+3.17%) |
Oct 07, 2010 | 23.30 | 23.30 | 22.39 | 22.43 | 657,042 | -0.68(-2.94%) |
Oct 06, 2010 | 22.81 | 23.11 | 22.78 | 23.11 | 385,287 | +0.36(+1.58%) |
Oct 05, 2010 | 22.27 | 22.82 | 22.23 | 22.75 | 269,879 | +0.82(+3.74%) |
Oct 04, 2010 | 21.98 | 22.04 | 21.82 | 21.93 | 173,924 | -0.12(-0.54%) |
Oct 01, 2010 | 22.05 | 22.08 | 21.89 | 22.05 | 216,317 | +0.35(+1.61%) |
Sep 30, 2010 | 21.91 | 21.96 | 21.49 | 21.70 | 230,030 | -0.10(-0.46%) |
Sep 29, 2010 | 21.76 | 21.90 | 21.68 | 21.80 | 320,722 | +0.10(+0.46%) |
Sep 28, 2010 | 21.21 | 21.70 | 21.11 | 21.70 | 284,201 | +0.30(+1.40%) |
Sep 27, 2010 | 21.46 | 21.46 | 21.28 | 21.40 | 258,633 | -0.02(-0.09%) |
Sep 24, 2010 | 21.32 | 21.42 | 21.25 | 21.42 | 259,532 | +0.36(+1.71%) |
Sep 23, 2010 | 20.97 | 21.17 | 20.86 | 21.06 | 1,000 | -0.04(-0.19%) |
Sep 22, 2010 | 21.07 | 21.10 | 20.87 | 21.10 | 190,454 | +0.12(+0.57%) |
Sep 21, 2010 | 20.61 | 21.01 | 20.42 | 20.98 | 1,240 | +0.32(+1.55%) |
Sep 20, 2010 | 20.79 | 20.89 | 20.65 | 20.66 | 214,509 | -0.01(-0.05%) |
Sep 17, 2010 | 20.67 | 20.81 | 20.55 | 20.67 | 245,516 | +0.13(+0.63%) |
Sep 15, 2010 | 20.40 | 20.55 | 20.37 | 20.54 | 193,801 | +0.14(+0.69%) |
Sep 14, 2010 | 20.20 | 20.45 | 20.17 | 20.40 | 240,371 | +0.49(+2.46%) |
Sep 13, 2010 | 19.94 | 20.17 | 19.86 | 19.91 | 205,440 | +0.13(+0.66%) |
Sep 10, 2010 | 19.82 | 19.97 | 19.73 | 19.78 | 80,706 | +0.09(+0.46%) |
Sep 09, 2010 | 19.88 | 19.98 | 19.67 | 19.69 | 5,500 | -0.18(-0.89%) |
Sep 08, 2010 | 19.88 | 20.00 | 19.82 | 19.87 | 207,922 | +0.15(+0.75%) |
Sep 07, 2010 | 19.90 | 19.91 | 19.67 | 19.72 | 208,730 | -0.08(-0.39%) |
Sep 03, 2010 | 19.55 | 19.87 | 19.46 | 19.80 | 249,644 | +0.16(+0.80%) |
Sep 02, 2010 | 19.56 | 19.64 | 19.45 | 19.64 | 194,742 | +0.31(+1.60%) |
Sep 01, 2010 | 19.33 | 19.33 | 19.24 | 19.33 | 149,705 | +0.05(+0.26%) |
Aug 31, 2010 | 19.20 | 19.35 | 19.14 | 19.28 | 319,281 | +0.31(+1.63%) |
Aug 30, 2010 | 19.03 | 19.08 | 18.94 | 18.97 | 128,775 | -0.06(-0.34%) |
Aug 27, 2010 | 19.03 | 19.29 | 18.90 | 19.03 | 202,793 | +0.10(+0.55%) |
Aug 26, 2010 | 19.01 | 19.10 | 18.85 | 18.93 | 140,253 | +0.07(+0.37%) |
Aug 25, 2010 | 18.68 | 18.97 | 18.63 | 18.86 | 267,814 | +0.54(+2.95%) |
Aug 24, 2010 | 17.80 | 18.41 | 17.80 | 18.32 | 162,768 | +0.39(+2.18%) |
Aug 23, 2010 | 17.90 | 17.99 | 17.86 | 17.93 | 191,244 | +0.00(+0.00%) |
Aug 20, 2010 | 18.06 | 18.06 | 17.81 | 17.93 | 280,838 | -0.35(-1.91%) |
Aug 19, 2010 | 18.46 | 18.49 | 18.19 | 18.28 | 107,317 | -0.08(-0.44%) |
Aug 18, 2010 | 18.15 | 18.42 | 18.12 | 18.36 | 143,263 | -0.11(-0.60%) |
Aug 17, 2010 | 18.45 | 18.55 | 18.42 | 18.47 | 124,903 | +0.13(+0.71%) |
Aug 16, 2010 | 18.34 | 18.39 | 18.31 | 18.34 | 74,894 | +0.27(+1.52%) |
Aug 13, 2010 | 18.07 | 18.08 | 17.93 | 18.07 | 114,157 | +0.04(+0.19%) |
Aug 12, 2010 | 17.92 | 18.05 | 17.91 | 18.03 | 85,418 | +0.19(+1.07%) |
Aug 11, 2010 | 18.05 | 18.09 | 17.75 | 17.84 | 137,949 | -0.46(-2.51%) |
Aug 10, 2010 | 18.00 | 18.40 | 17.95 | 18.30 | 162,744 | +0.02(+0.11%) |
Aug 09, 2010 | 18.35 | 18.36 | 18.20 | 18.28 | 93,849 | -0.14(-0.76%) |
Aug 06, 2010 | 18.42 | 18.52 | 18.36 | 18.42 | 183,021 | +0.12(+0.66%) |
Aug 05, 2010 | 18.34 | 18.34 | 18.14 | 18.30 | 198,308 | +0.04(+0.22%) |
Aug 04, 2010 | 18.60 | 18.62 | 18.18 | 18.26 | 219,527 | -0.10(-0.54%) |
Aug 03, 2010 | 18.38 | 18.55 | 18.33 | 18.36 | 231,266 | +0.06(+0.33%) |