Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.33 | 22.84 | 22.33 | 22.78 | 144,022 | +0.51(+2.29%) |
Oct 28, 2010 | 22.25 | 22.43 | 22.12 | 22.27 | 154,679 | +0.19(+0.86%) |
Oct 27, 2010 | 22.08 | 22.16 | 21.75 | 22.08 | 177,890 | -0.01(-0.06%) |
Oct 25, 2010 | 22.33 | 22.45 | 21.93 | 22.09 | 196,516 | -0.01(-0.06%) |
Oct 22, 2010 | 22.41 | 22.41 | 21.92 | 22.10 | 170,070 | -0.21(-0.96%) |
Oct 21, 2010 | 22.32 | 22.35 | 21.85 | 22.32 | 148,221 | +0.17(+0.78%) |
Oct 20, 2010 | 21.99 | 22.33 | 21.90 | 22.14 | 180,676 | +0.22(+1.01%) |
Oct 19, 2010 | 21.68 | 22.00 | 21.52 | 21.92 | 169,645 | -0.11(-0.50%) |
Oct 18, 2010 | 21.76 | 22.06 | 21.51 | 22.03 | 114,765 | +0.25(+1.13%) |
Oct 15, 2010 | 22.21 | 22.21 | 21.44 | 21.79 | 226,558 | -0.25(-1.14%) |
Oct 14, 2010 | 22.18 | 22.27 | 21.84 | 22.04 | 191,869 | -0.33(-1.48%) |
Oct 13, 2010 | 21.65 | 22.38 | 21.65 | 22.37 | 219,237 | +0.76(+3.52%) |
Oct 12, 2010 | 21.39 | 21.70 | 21.36 | 21.61 | 534,106 | +0.08(+0.37%) |
Oct 11, 2010 | 21.79 | 21.79 | 21.35 | 21.53 | 269,728 | -0.16(-0.74%) |
Oct 08, 2010 | 21.69 | 21.70 | 21.28 | 21.69 | 321,574 | +0.34(+1.61%) |
Oct 07, 2010 | 21.49 | 21.55 | 21.17 | 21.35 | 1,942 | -0.14(-0.63%) |
Oct 06, 2010 | 21.68 | 21.79 | 21.41 | 21.48 | 149,663 | -0.23(-1.05%) |
Oct 05, 2010 | 21.30 | 21.72 | 21.25 | 21.71 | 245,977 | +0.52(+2.43%) |
Oct 04, 2010 | 21.36 | 21.36 | 21.12 | 21.19 | 306,646 | -0.15(-0.72%) |
Oct 01, 2010 | 21.35 | 21.46 | 21.20 | 21.35 | 237,706 | +0.19(+0.90%) |
Sep 30, 2010 | 21.12 | 21.32 | 21.00 | 21.16 | 228,060 | +0.18(+0.88%) |
Sep 29, 2010 | 21.03 | 21.12 | 20.77 | 20.97 | 405,091 | +0.11(+0.53%) |
Sep 28, 2010 | 20.49 | 20.89 | 20.28 | 20.86 | 410,187 | +0.50(+2.44%) |
Sep 27, 2010 | 20.76 | 20.79 | 20.30 | 20.36 | 297,377 | -0.36(-1.75%) |
Sep 24, 2010 | 20.59 | 20.79 | 20.55 | 20.73 | 365,778 | +0.23(+1.14%) |
Sep 23, 2010 | 20.28 | 20.58 | 20.23 | 20.49 | 175,925 | -0.02(-0.12%) |
Sep 22, 2010 | 20.42 | 20.54 | 20.28 | 20.52 | 237,957 | +0.12(+0.57%) |
Sep 21, 2010 | 20.09 | 20.49 | 20.09 | 20.40 | 229,621 | +0.39(+1.93%) |
Sep 20, 2010 | 19.81 | 20.02 | 19.68 | 20.01 | 110,501 | +0.35(+1.78%) |
Sep 17, 2010 | 19.66 | 20.17 | 19.38 | 19.66 | 92,496 | -0.01(-0.03%) |
Sep 15, 2010 | 19.28 | 19.85 | 19.23 | 19.67 | 167,738 | +0.42(+2.20%) |
Sep 14, 2010 | 19.05 | 19.39 | 18.93 | 19.25 | 250,547 | +0.20(+1.06%) |
Sep 13, 2010 | 18.81 | 19.10 | 18.71 | 19.04 | 666,025 | +0.43(+2.31%) |
Sep 10, 2010 | 18.57 | 18.67 | 18.37 | 18.61 | 750,031 | +0.10(+0.53%) |
Sep 09, 2010 | 18.61 | 18.61 | 18.29 | 18.51 | 276,252 | +0.18(+1.01%) |
Sep 08, 2010 | 18.52 | 18.61 | 18.29 | 18.33 | 447,797 | -0.08(-0.43%) |
Sep 07, 2010 | 18.49 | 18.51 | 18.24 | 18.41 | 342,834 | -0.12(-0.63%) |
Sep 03, 2010 | 18.38 | 18.68 | 18.38 | 18.53 | 400,735 | +0.41(+2.27%) |
Sep 02, 2010 | 17.86 | 18.12 | 17.84 | 18.11 | 266,250 | +0.19(+1.06%) |
Sep 01, 2010 | 17.57 | 18.08 | 17.45 | 17.92 | 478,611 | +0.60(+3.48%) |
Aug 31, 2010 | 17.33 | 17.51 | 16.92 | 17.32 | 9,604 | +0.03(+0.18%) |
Aug 30, 2010 | 17.85 | 17.85 | 17.25 | 17.29 | 333,222 | -0.58(-3.23%) |
Aug 27, 2010 | 17.87 | 18.03 | 17.68 | 17.87 | 269,194 | +0.23(+1.29%) |
Aug 26, 2010 | 17.71 | 17.97 | 17.63 | 17.64 | 413,563 | -0.20(-1.14%) |
Aug 25, 2010 | 17.92 | 17.95 | 17.67 | 17.84 | 265,588 | -0.10(-0.58%) |
Aug 24, 2010 | 18.26 | 18.27 | 17.81 | 17.95 | 1,379,623 | -0.59(-3.18%) |
Aug 23, 2010 | 19.03 | 19.03 | 18.50 | 18.54 | 163,812 | -0.37(-1.95%) |
Aug 20, 2010 | 19.02 | 19.02 | 18.72 | 18.91 | 335,023 | -0.21(-1.09%) |
Aug 19, 2010 | 19.28 | 19.28 | 19.04 | 19.12 | 911,163 | -0.17(-0.89%) |
Aug 18, 2010 | 19.10 | 19.36 | 19.09 | 19.29 | 332,421 | +0.10(+0.54%) |
Aug 17, 2010 | 19.24 | 19.24 | 18.94 | 19.18 | 463,538 | +0.12(+0.64%) |
Aug 16, 2010 | 18.70 | 19.06 | 18.32 | 19.06 | 188,011 | +0.37(+2.00%) |
Aug 13, 2010 | 18.69 | 18.71 | 18.40 | 18.69 | 168,164 | +0.33(+1.79%) |
Aug 12, 2010 | 17.78 | 18.41 | 17.72 | 18.36 | 582,481 | +0.30(+1.65%) |
Aug 11, 2010 | 18.01 | 18.26 | 17.71 | 18.06 | 228,329 | -0.37(-2.01%) |
Aug 10, 2010 | 18.83 | 19.02 | 18.17 | 18.43 | 379,629 | -0.66(-3.47%) |
Aug 09, 2010 | 19.19 | 19.31 | 19.07 | 19.09 | 200,587 | -0.07(-0.38%) |
Aug 06, 2010 | 19.17 | 19.31 | 18.95 | 19.17 | 381,264 | -0.27(-1.41%) |
Aug 05, 2010 | 19.39 | 19.57 | 19.35 | 19.44 | 602,253 | -0.15(-0.74%) |
Aug 04, 2010 | 20.07 | 20.14 | 19.53 | 19.59 | 187,446 | -0.46(-2.30%) |
Aug 03, 2010 | 20.15 | 20.35 | 19.90 | 20.05 | 806,318 | -0.15(-0.72%) |