Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.12 | 20.27 | 20.12 | 20.27 | 63,481 | +0.11(+0.55%) |
Oct 28, 2010 | 20.26 | 20.28 | 20.11 | 20.16 | 48,875 | -0.05(-0.25%) |
Oct 27, 2010 | 20.30 | 20.30 | 20.16 | 20.21 | 76,399 | -0.27(-1.32%) |
Oct 25, 2010 | 20.46 | 20.54 | 20.41 | 20.48 | 76,019 | +0.06(+0.29%) |
Oct 22, 2010 | 20.55 | 20.55 | 20.39 | 20.42 | 83,657 | -0.10(-0.49%) |
Oct 21, 2010 | 20.55 | 20.56 | 20.48 | 20.52 | 84,209 | +0.01(+0.05%) |
Oct 20, 2010 | 20.42 | 20.53 | 20.42 | 20.51 | 72,833 | +0.07(+0.34%) |
Oct 19, 2010 | 20.36 | 20.51 | 20.33 | 20.44 | 61,092 | +0.03(+0.15%) |
Oct 18, 2010 | 20.24 | 20.41 | 20.24 | 20.41 | 72,607 | +0.18(+0.89%) |
Oct 15, 2010 | 20.24 | 20.26 | 20.12 | 20.23 | 51,495 | +0.04(+0.20%) |
Oct 14, 2010 | 20.28 | 20.33 | 20.16 | 20.19 | 53,571 | -0.05(-0.25%) |
Oct 13, 2010 | 20.21 | 20.32 | 20.21 | 20.24 | 89,666 | +0.08(+0.40%) |
Oct 12, 2010 | 20.14 | 20.19 | 20.08 | 20.16 | 70,293 | +0.08(+0.40%) |
Oct 08, 2010 | 20.11 | 20.13 | 20.06 | 20.08 | 63,447 | -0.05(-0.25%) |
Oct 07, 2010 | 20.16 | 20.16 | 20.03 | 20.13 | 40,787 | +0.01(+0.05%) |
Oct 06, 2010 | 20.16 | 20.16 | 20.07 | 20.12 | 50,200 | -0.01(-0.05%) |
Oct 05, 2010 | 19.95 | 20.15 | 19.95 | 20.13 | 104,983 | +0.23(+1.16%) |
Oct 04, 2010 | 19.89 | 19.98 | 19.87 | 19.90 | 86,991 | -0.05(-0.25%) |
Oct 01, 2010 | 19.99 | 20.03 | 19.92 | 19.95 | 56,936 | -0.02(-0.10%) |
Sep 30, 2010 | 20.00 | 20.01 | 19.85 | 19.97 | 70,922 | +0.03(+0.15%) |
Sep 29, 2010 | 19.88 | 19.94 | 19.83 | 19.94 | 43,789 | +0.07(+0.35%) |
Sep 28, 2010 | 19.76 | 19.88 | 19.68 | 19.87 | 75,145 | +0.15(+0.76%) |
Sep 27, 2010 | 19.70 | 19.80 | 19.70 | 19.72 | 74,560 | -0.03(-0.15%) |
Sep 24, 2010 | 19.62 | 19.75 | 19.62 | 19.75 | 55,270 | +0.21(+1.07%) |
Sep 23, 2010 | 19.51 | 19.62 | 19.46 | 19.54 | 110,154 | -0.04(-0.20%) |
Sep 22, 2010 | 19.67 | 19.74 | 19.54 | 19.58 | 117,832 | -0.11(-0.56%) |
Sep 21, 2010 | 19.85 | 19.85 | 19.68 | 19.69 | 77,535 | -0.12(-0.61%) |
Sep 20, 2010 | 19.72 | 19.83 | 19.72 | 19.81 | 84,846 | +0.11(+0.56%) |
Sep 17, 2010 | 19.85 | 19.86 | 19.68 | 19.70 | 45,675 | -0.11(-0.56%) |
Sep 15, 2010 | 19.81 | 19.85 | 19.63 | 19.81 | 1,226,429 | -0.01(-0.05%) |
Sep 14, 2010 | 19.80 | 19.97 | 19.80 | 19.82 | 1,456,580 | -0.05(-0.25%) |
Sep 13, 2010 | 19.79 | 19.87 | 19.74 | 19.87 | 1,500,804 | +0.19(+0.97%) |
Sep 10, 2010 | 19.58 | 19.69 | 19.57 | 19.68 | 1,064,872 | +0.10(+0.51%) |
Sep 09, 2010 | 19.61 | 19.62 | 19.54 | 19.58 | 79,609 | +0.08(+0.41%) |
Sep 08, 2010 | 19.50 | 19.64 | 19.50 | 19.50 | 45,613 | -0.02(-0.10%) |
Sep 07, 2010 | 19.55 | 19.55 | 19.38 | 19.52 | 51,161 | -0.02(-0.10%) |
Sep 03, 2010 | 19.43 | 19.61 | 19.43 | 19.54 | 57,823 | +0.15(+0.77%) |
Sep 02, 2010 | 19.30 | 19.39 | 19.29 | 19.39 | 52,680 | +0.10(+0.52%) |
Sep 01, 2010 | 19.10 | 19.30 | 19.10 | 19.29 | 87,276 | +0.22(+1.15%) |
Aug 31, 2010 | 19.06 | 19.17 | 18.98 | 19.07 | 98,824 | +0.02(+0.10%) |
Aug 30, 2010 | 19.01 | 19.09 | 18.99 | 19.05 | 77,519 | +0.04(+0.21%) |
Aug 27, 2010 | 18.69 | 19.03 | 18.63 | 19.01 | 92,673 | +0.40(+2.15%) |
Aug 26, 2010 | 18.65 | 18.70 | 18.59 | 18.61 | 32,790 | -0.05(-0.27%) |
Aug 25, 2010 | 18.57 | 18.68 | 18.46 | 18.66 | 77,851 | +0.06(+0.32%) |
Aug 24, 2010 | 18.74 | 18.74 | 18.53 | 18.60 | 84,620 | -0.26(-1.38%) |
Aug 23, 2010 | 18.79 | 18.90 | 18.79 | 18.86 | 54,417 | +0.11(+0.59%) |
Aug 20, 2010 | 18.60 | 18.77 | 18.51 | 18.75 | 88,057 | +0.10(+0.54%) |
Aug 19, 2010 | 18.78 | 18.78 | 18.61 | 18.65 | 73,081 | -0.12(-0.64%) |
Aug 18, 2010 | 18.76 | 18.83 | 18.62 | 18.77 | 79,270 | +0.04(+0.21%) |
Aug 17, 2010 | 18.72 | 18.77 | 18.60 | 18.73 | 72,401 | +0.11(+0.59%) |
Aug 16, 2010 | 18.63 | 18.64 | 18.56 | 18.62 | 100,787 | +0.01(+0.05%) |
Aug 13, 2010 | 18.53 | 18.63 | 18.53 | 18.61 | 50,137 | +0.06(+0.32%) |
Aug 12, 2010 | 18.61 | 18.61 | 18.53 | 18.55 | 43,909 | -0.13(-0.70%) |
Aug 11, 2010 | 18.93 | 18.93 | 18.68 | 18.68 | 84,408 | -0.34(-1.79%) |
Aug 10, 2010 | 19.05 | 19.08 | 18.98 | 19.02 | 63,729 | -0.09(-0.47%) |
Aug 09, 2010 | 19.13 | 19.14 | 19.06 | 19.11 | 71,255 | +0.06(+0.31%) |
Aug 06, 2010 | 19.03 | 19.07 | 18.88 | 19.05 | 91,771 | -0.09(-0.47%) |
Aug 05, 2010 | 19.26 | 19.26 | 19.09 | 19.14 | 42,021 | -0.14(-0.73%) |
Aug 04, 2010 | 19.29 | 19.29 | 19.20 | 19.28 | 43,597 | +0.09(+0.47%) |