Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.68 | 19.73 | 19.38 | 19.58 | 252,218 | -0.12(-0.62%) |
Oct 28, 2010 | 20.12 | 20.12 | 19.66 | 19.70 | 114,434 | -0.25(-1.26%) |
Oct 27, 2010 | 20.38 | 20.38 | 19.94 | 19.96 | 168,437 | -0.23(-1.16%) |
Oct 25, 2010 | 20.54 | 20.93 | 20.14 | 20.19 | 305,137 | -0.32(-1.55%) |
Oct 22, 2010 | 20.60 | 20.76 | 20.10 | 20.51 | 144,292 | -0.03(-0.14%) |
Oct 21, 2010 | 21.29 | 21.39 | 20.35 | 20.53 | 313,160 | -0.83(-3.89%) |
Oct 20, 2010 | 22.07 | 22.12 | 21.20 | 21.36 | 191,192 | -0.60(-2.72%) |
Oct 19, 2010 | 22.20 | 22.48 | 21.66 | 21.96 | 156,521 | -0.47(-2.08%) |
Oct 18, 2010 | 22.54 | 22.73 | 22.41 | 22.43 | 146,444 | -0.09(-0.41%) |
Oct 15, 2010 | 23.27 | 23.55 | 22.48 | 22.52 | 156,493 | -0.49(-2.11%) |
Oct 14, 2010 | 23.46 | 23.76 | 22.85 | 23.01 | 109,913 | -0.51(-2.18%) |
Oct 13, 2010 | 23.40 | 23.70 | 22.98 | 23.52 | 108,852 | +0.26(+1.12%) |
Oct 12, 2010 | 23.34 | 23.54 | 22.94 | 23.26 | 79,516 | -0.17(-0.72%) |
Oct 11, 2010 | 23.03 | 23.81 | 22.92 | 23.43 | 145,482 | +0.46(+1.99%) |
Oct 08, 2010 | 23.10 | 23.48 | 22.90 | 22.97 | 95,366 | -0.07(-0.28%) |
Oct 07, 2010 | 23.19 | 23.45 | 23.02 | 23.04 | 112,916 | +0.00(+0.00%) |
Oct 06, 2010 | 22.83 | 23.11 | 22.54 | 23.04 | 101,457 | +0.14(+0.61%) |
Oct 05, 2010 | 22.48 | 22.93 | 22.37 | 22.90 | 126,308 | +0.63(+2.81%) |
Oct 04, 2010 | 22.75 | 22.95 | 22.06 | 22.27 | 155,950 | -0.58(-2.53%) |
Oct 01, 2010 | 22.77 | 22.97 | 22.64 | 22.85 | 192,355 | +0.25(+1.12%) |
Sep 30, 2010 | 22.91 | 23.09 | 21.91 | 22.60 | 183,019 | -0.14(-0.62%) |
Sep 29, 2010 | 22.56 | 23.15 | 22.48 | 22.74 | 81,767 | +0.07(+0.29%) |
Sep 28, 2010 | 22.07 | 22.81 | 21.61 | 22.67 | 266,343 | +0.57(+2.58%) |
Sep 27, 2010 | 22.73 | 22.73 | 22.06 | 22.10 | 100,197 | -0.65(-2.87%) |
Sep 24, 2010 | 22.35 | 22.85 | 22.25 | 22.76 | 101,059 | +0.64(+2.91%) |
Sep 23, 2010 | 22.02 | 22.29 | 21.82 | 22.11 | 326,613 | -0.07(-0.34%) |
Sep 22, 2010 | 21.96 | 22.46 | 21.55 | 22.19 | 356,624 | +0.12(+0.55%) |
Sep 21, 2010 | 21.93 | 22.44 | 21.25 | 22.06 | 244,482 | +0.06(+0.25%) |
Sep 20, 2010 | 22.62 | 22.93 | 21.76 | 22.01 | 245,035 | -0.60(-2.64%) |
Sep 17, 2010 | 23.00 | 23.18 | 22.20 | 22.61 | 127,402 | -0.15(-0.66%) |
Sep 15, 2010 | 22.52 | 22.87 | 22.35 | 22.76 | 114,533 | +0.11(+0.49%) |
Sep 14, 2010 | 22.29 | 22.80 | 22.06 | 22.64 | 125,555 | +0.28(+1.25%) |
Sep 13, 2010 | 21.64 | 22.48 | 21.59 | 22.36 | 172,216 | +0.89(+4.13%) |
Sep 10, 2010 | 21.11 | 21.50 | 21.01 | 21.48 | 112,092 | +0.49(+2.31%) |
Sep 09, 2010 | 21.40 | 21.47 | 20.91 | 20.99 | 67,569 | -0.29(-1.36%) |
Sep 08, 2010 | 21.48 | 21.61 | 21.06 | 21.28 | 147,985 | -0.10(-0.48%) |
Sep 07, 2010 | 22.05 | 22.19 | 21.20 | 21.38 | 136,691 | -0.70(-3.17%) |
Sep 03, 2010 | 22.20 | 22.76 | 22.00 | 22.08 | 223,548 | +0.11(+0.51%) |
Sep 02, 2010 | 21.53 | 22.41 | 21.53 | 21.97 | 461,223 | +0.49(+2.30%) |
Sep 01, 2010 | 21.35 | 21.66 | 21.22 | 21.48 | 141,986 | +0.38(+1.81%) |
Aug 31, 2010 | 21.95 | 22.07 | 21.04 | 21.09 | 227,301 | -0.97(-4.40%) |
Aug 30, 2010 | 22.41 | 22.55 | 21.99 | 22.06 | 266,123 | -0.53(-2.35%) |
Aug 27, 2010 | 23.19 | 23.46 | 22.40 | 22.60 | 151,697 | -0.36(-1.59%) |
Aug 26, 2010 | 22.84 | 23.04 | 22.66 | 22.96 | 253,993 | +0.23(+1.03%) |
Aug 25, 2010 | 22.07 | 22.81 | 22.07 | 22.73 | 207,983 | +0.69(+3.13%) |
Aug 24, 2010 | 22.13 | 22.13 | 21.64 | 22.04 | 216,896 | -0.32(-1.42%) |
Aug 23, 2010 | 22.18 | 23.13 | 21.99 | 22.35 | 280,968 | +0.21(+0.93%) |
Aug 20, 2010 | 21.63 | 22.21 | 21.38 | 22.15 | 318,849 | +0.53(+2.46%) |
Aug 19, 2010 | 22.38 | 22.50 | 21.61 | 21.62 | 491,009 | -0.71(-3.18%) |
Aug 18, 2010 | 22.91 | 23.80 | 22.09 | 22.33 | 2,195,874 | -3.03(-11.96%) |
Aug 17, 2010 | 26.01 | 26.54 | 25.29 | 25.36 | 221,708 | -0.40(-1.56%) |
Aug 16, 2010 | 25.68 | 26.45 | 25.10 | 25.76 | 472,239 | -0.04(-0.14%) |
Aug 13, 2010 | 26.33 | 26.59 | 25.78 | 25.80 | 232,550 | -0.67(-2.54%) |
Aug 12, 2010 | 25.92 | 26.82 | 25.72 | 26.47 | 267,244 | +0.31(+1.18%) |
Aug 11, 2010 | 26.23 | 27.02 | 26.10 | 26.16 | 192,133 | -1.15(-4.20%) |
Aug 10, 2010 | 27.73 | 28.07 | 27.21 | 27.31 | 142,166 | -0.76(-2.69%) |
Aug 09, 2010 | 28.18 | 28.87 | 27.87 | 28.07 | 197,410 | -0.21(-0.73%) |
Aug 06, 2010 | 28.57 | 28.85 | 28.20 | 28.27 | 102,320 | -0.63(-2.16%) |
Aug 05, 2010 | 28.04 | 28.98 | 27.42 | 28.90 | 269,036 | +0.64(+2.28%) |
Aug 04, 2010 | 28.42 | 28.68 | 28.03 | 28.25 | 337,026 | -0.16(-0.56%) |
Aug 03, 2010 | 29.47 | 29.47 | 28.29 | 28.41 | 201,404 | -1.17(-3.94%) |