Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.00 | 22.52 | 21.73 | 22.02 | 91,770 | -0.29(-1.30%) |
Oct 28, 2010 | 22.29 | 22.95 | 22.25 | 22.31 | 113,741 | +0.23(+1.04%) |
Oct 27, 2010 | 21.49 | 22.24 | 21.06 | 22.08 | 98,011 | +0.34(+1.56%) |
Oct 25, 2010 | 21.50 | 21.88 | 21.50 | 21.74 | 31,722 | +0.22(+1.02%) |
Oct 22, 2010 | 21.52 | 21.58 | 21.31 | 21.52 | 45,386 | +0.23(+1.08%) |
Oct 21, 2010 | 21.38 | 21.58 | 21.18 | 21.29 | 49,261 | +0.02(+0.09%) |
Oct 20, 2010 | 21.18 | 21.38 | 21.18 | 21.27 | 22,738 | +0.00(+0.00%) |
Oct 19, 2010 | 20.93 | 21.36 | 20.93 | 21.27 | 45,768 | +0.09(+0.42%) |
Oct 18, 2010 | 21.21 | 21.25 | 20.97 | 21.18 | 59,927 | -0.27(-1.26%) |
Oct 15, 2010 | 21.94 | 21.94 | 21.45 | 21.45 | 15,874 | -0.37(-1.70%) |
Oct 14, 2010 | 21.53 | 21.88 | 21.53 | 21.82 | 53,221 | +0.21(+0.97%) |
Oct 13, 2010 | 21.60 | 21.64 | 21.45 | 21.61 | 54,085 | +0.08(+0.37%) |
Oct 12, 2010 | 21.55 | 21.69 | 21.34 | 21.53 | 31,044 | -0.20(-0.92%) |
Oct 08, 2010 | 21.71 | 21.99 | 21.57 | 21.73 | 46,302 | +0.11(+0.51%) |
Oct 07, 2010 | 21.17 | 21.65 | 21.06 | 21.62 | 60,902 | +0.37(+1.74%) |
Oct 06, 2010 | 21.36 | 21.36 | 21.03 | 21.25 | 71,822 | +0.05(+0.24%) |
Oct 05, 2010 | 21.22 | 21.30 | 21.16 | 21.20 | 58,669 | -0.04(-0.19%) |
Oct 04, 2010 | 21.60 | 21.60 | 21.09 | 21.24 | 142,701 | -0.07(-0.33%) |
Oct 01, 2010 | 21.67 | 21.67 | 21.30 | 21.31 | 42,767 | -0.29(-1.34%) |
Sep 30, 2010 | 21.50 | 21.67 | 21.04 | 21.60 | 137,070 | +0.10(+0.47%) |
Sep 29, 2010 | 21.17 | 21.50 | 21.15 | 21.50 | 93,516 | +0.17(+0.80%) |
Sep 28, 2010 | 21.30 | 21.39 | 21.13 | 21.33 | 54,903 | +0.03(+0.14%) |
Sep 27, 2010 | 21.13 | 21.33 | 21.13 | 21.30 | 55,288 | +0.13(+0.61%) |
Sep 24, 2010 | 21.24 | 21.33 | 21.08 | 21.17 | 23,471 | -0.07(-0.33%) |
Sep 23, 2010 | 21.44 | 21.50 | 21.18 | 21.24 | 42,192 | -0.16(-0.75%) |
Sep 22, 2010 | 21.35 | 21.51 | 21.27 | 21.40 | 20,052 | +0.01(+0.05%) |
Sep 21, 2010 | 21.13 | 21.90 | 21.13 | 21.39 | 231,606 | +0.26(+1.23%) |
Sep 20, 2010 | 21.32 | 21.45 | 20.94 | 21.13 | 49,277 | -0.12(-0.56%) |
Sep 17, 2010 | 21.40 | 21.75 | 21.22 | 21.25 | 206,311 | -0.17(-0.79%) |
Sep 15, 2010 | 21.11 | 21.71 | 21.11 | 21.42 | 195,030 | +0.15(+0.71%) |
Sep 14, 2010 | 21.11 | 21.89 | 21.11 | 21.27 | 74,622 | +0.08(+0.38%) |
Sep 13, 2010 | 20.61 | 21.43 | 20.61 | 21.19 | 71,656 | +0.57(+2.76%) |
Sep 10, 2010 | 19.86 | 20.87 | 19.86 | 20.62 | 123,358 | +0.33(+1.63%) |
Sep 09, 2010 | 20.20 | 20.29 | 20.06 | 20.29 | 84,944 | +0.14(+0.69%) |
Sep 08, 2010 | 19.90 | 20.22 | 19.90 | 20.15 | 124,449 | +0.06(+0.30%) |
Sep 07, 2010 | 19.71 | 20.09 | 19.71 | 20.09 | 35,723 | +0.28(+1.41%) |
Sep 03, 2010 | 20.00 | 20.00 | 19.48 | 19.81 | 29,684 | -0.26(-1.30%) |
Sep 02, 2010 | 19.47 | 20.10 | 19.47 | 20.07 | 38,938 | +0.51(+2.61%) |
Sep 01, 2010 | 19.50 | 19.61 | 19.15 | 19.56 | 48,027 | +0.09(+0.46%) |
Aug 31, 2010 | 18.87 | 19.47 | 18.87 | 19.47 | 50,554 | +0.47(+2.47%) |
Aug 30, 2010 | 19.10 | 19.23 | 19.00 | 19.00 | 34,286 | -0.18(-0.94%) |
Aug 27, 2010 | 19.22 | 19.44 | 19.03 | 19.18 | 85,637 | +0.08(+0.42%) |
Aug 26, 2010 | 19.03 | 19.45 | 19.03 | 19.10 | 548,035 | -0.11(-0.57%) |
Aug 25, 2010 | 19.20 | 19.36 | 19.08 | 19.21 | 50,080 | +0.01(+0.05%) |
Aug 24, 2010 | 19.38 | 19.41 | 19.06 | 19.20 | 32,241 | -0.19(-0.98%) |
Aug 23, 2010 | 19.00 | 19.60 | 19.00 | 19.39 | 37,096 | +0.35(+1.84%) |
Aug 20, 2010 | 19.32 | 19.32 | 19.00 | 19.04 | 35,629 | -0.20(-1.04%) |
Aug 19, 2010 | 19.28 | 19.35 | 19.14 | 19.24 | 191,896 | -0.04(-0.21%) |
Aug 18, 2010 | 19.30 | 19.35 | 19.12 | 19.28 | 62,570 | -0.01(-0.05%) |
Aug 17, 2010 | 19.11 | 19.59 | 19.06 | 19.29 | 212,045 | +0.19(+0.99%) |
Aug 16, 2010 | 19.09 | 19.32 | 19.03 | 19.10 | 373,602 | +0.05(+0.26%) |
Aug 13, 2010 | 19.06 | 19.14 | 18.86 | 19.05 | 18,017 | +0.09(+0.47%) |
Aug 12, 2010 | 18.70 | 19.25 | 18.69 | 18.96 | 40,369 | +0.11(+0.58%) |
Aug 11, 2010 | 18.83 | 19.01 | 18.76 | 18.85 | 75,943 | -0.15(-0.79%) |
Aug 10, 2010 | 19.07 | 19.16 | 18.85 | 19.00 | 42,109 | -0.10(-0.52%) |
Aug 09, 2010 | 18.98 | 19.20 | 18.95 | 19.10 | 113,176 | +0.12(+0.63%) |
Aug 06, 2010 | 19.10 | 19.12 | 18.88 | 18.98 | 37,657 | -0.13(-0.68%) |
Aug 05, 2010 | 19.55 | 19.55 | 19.01 | 19.11 | 69,794 | -0.30(-1.55%) |
Aug 04, 2010 | 19.23 | 19.49 | 19.14 | 19.41 | 77,099 | +0.27(+1.41%) |