Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.11 | 21.18 | 21.09 | 21.12 | 31,132 | -0.01(-0.03%) |
Oct 28, 2010 | 21.13 | 21.15 | 20.99 | 21.13 | 70,904 | +0.15(+0.71%) |
Oct 27, 2010 | 20.68 | 20.98 | 20.55 | 20.98 | 189,542 | +0.09(+0.45%) |
Oct 25, 2010 | 21.04 | 21.12 | 20.87 | 20.89 | 73,199 | -0.06(-0.30%) |
Oct 22, 2010 | 20.98 | 21.02 | 20.91 | 20.95 | 352,972 | +0.07(+0.34%) |
Oct 21, 2010 | 21.12 | 21.23 | 20.78 | 20.88 | 164,480 | -0.12(-0.56%) |
Oct 20, 2010 | 20.83 | 21.07 | 20.69 | 21.00 | 65,078 | +0.17(+0.80%) |
Oct 19, 2010 | 20.84 | 21.15 | 20.72 | 20.83 | 71,874 | -0.18(-0.86%) |
Oct 18, 2010 | 20.62 | 21.03 | 20.62 | 21.01 | 109,645 | +0.42(+2.03%) |
Oct 15, 2010 | 20.73 | 20.73 | 20.47 | 20.59 | 163,811 | +0.02(+0.12%) |
Oct 14, 2010 | 20.63 | 20.67 | 20.41 | 20.57 | 336,634 | -0.13(-0.65%) |
Oct 13, 2010 | 20.68 | 20.78 | 20.61 | 20.70 | 116,411 | +0.14(+0.69%) |
Oct 12, 2010 | 20.32 | 20.60 | 20.29 | 20.56 | 30,689 | +0.14(+0.70%) |
Oct 11, 2010 | 20.55 | 20.55 | 20.39 | 20.42 | 27,491 | -0.11(-0.54%) |
Oct 08, 2010 | 20.53 | 20.59 | 20.33 | 20.53 | 44,410 | +0.13(+0.62%) |
Oct 07, 2010 | 20.67 | 20.67 | 20.36 | 20.40 | 69,445 | -0.15(-0.73%) |
Oct 06, 2010 | 20.52 | 20.62 | 20.48 | 20.55 | 115,824 | +0.00(+0.00%) |
Oct 05, 2010 | 20.18 | 20.62 | 19.99 | 20.55 | 154,209 | +0.57(+2.85%) |
Oct 04, 2010 | 20.17 | 20.21 | 19.83 | 19.98 | 112,435 | -0.22(-1.09%) |
Oct 01, 2010 | 20.21 | 20.26 | 19.97 | 20.21 | 251,787 | +0.23(+1.15%) |
Sep 30, 2010 | 20.19 | 20.44 | 19.98 | 19.98 | 380,279 | -0.09(-0.47%) |
Sep 29, 2010 | 20.10 | 20.20 | 19.97 | 20.07 | 164,075 | -0.08(-0.39%) |
Sep 28, 2010 | 20.26 | 20.26 | 19.91 | 20.15 | 239,979 | +0.01(+0.04%) |
Sep 27, 2010 | 20.32 | 20.36 | 20.10 | 20.14 | 467,192 | -0.17(-0.82%) |
Sep 24, 2010 | 20.00 | 20.32 | 20.00 | 20.31 | 48,717 | +0.62(+3.17%) |
Sep 23, 2010 | 19.80 | 19.94 | 19.68 | 19.68 | 33,904 | -0.30(-1.50%) |
Sep 22, 2010 | 20.31 | 20.34 | 19.95 | 19.99 | 571,079 | -0.38(-1.86%) |
Sep 21, 2010 | 20.62 | 20.65 | 20.32 | 20.36 | 93,546 | -0.24(-1.19%) |
Sep 20, 2010 | 20.33 | 20.66 | 20.23 | 20.61 | 230,850 | +0.31(+1.52%) |
Sep 17, 2010 | 20.30 | 20.43 | 20.21 | 20.30 | 41,594 | -0.12(-0.58%) |
Sep 15, 2010 | 20.32 | 20.47 | 20.21 | 20.42 | 19,053 | +0.00(+0.00%) |
Sep 14, 2010 | 20.55 | 20.57 | 20.36 | 20.42 | 58,647 | -0.17(-0.80%) |
Sep 13, 2010 | 20.31 | 20.58 | 20.31 | 20.58 | 82,696 | +0.50(+2.47%) |
Sep 10, 2010 | 20.04 | 20.12 | 19.99 | 20.09 | 31,283 | +0.11(+0.55%) |
Sep 09, 2010 | 20.05 | 20.10 | 19.90 | 19.98 | 37,332 | +0.22(+1.12%) |
Sep 08, 2010 | 19.73 | 19.92 | 19.71 | 19.76 | 96,859 | +0.16(+0.80%) |
Sep 07, 2010 | 19.80 | 19.80 | 19.59 | 19.60 | 36,469 | -0.39(-1.97%) |
Sep 03, 2010 | 19.72 | 20.01 | 19.72 | 19.99 | 86,779 | +0.53(+2.71%) |
Sep 02, 2010 | 19.26 | 19.48 | 19.26 | 19.46 | 16,387 | +0.20(+1.02%) |
Sep 01, 2010 | 18.81 | 19.28 | 18.81 | 19.27 | 53,574 | +0.74(+4.00%) |
Aug 31, 2010 | 18.53 | 18.66 | 18.44 | 18.53 | 89,113 | -0.08(-0.42%) |
Aug 30, 2010 | 19.00 | 19.06 | 18.60 | 18.61 | 13,793 | -0.48(-2.52%) |
Aug 27, 2010 | 19.09 | 19.09 | 18.64 | 19.09 | 55,116 | +0.33(+1.77%) |
Aug 26, 2010 | 19.05 | 19.05 | 18.71 | 18.76 | 45,556 | -0.23(-1.20%) |
Aug 25, 2010 | 18.80 | 19.05 | 18.68 | 18.98 | 165,049 | +0.06(+0.29%) |
Aug 24, 2010 | 19.08 | 19.16 | 18.92 | 18.93 | 147,040 | -0.39(-2.00%) |
Aug 23, 2010 | 19.49 | 19.54 | 19.32 | 19.32 | 91,796 | -0.13(-0.69%) |
Aug 20, 2010 | 19.29 | 19.50 | 19.17 | 19.45 | 59,068 | +0.09(+0.49%) |
Aug 19, 2010 | 19.73 | 19.80 | 19.33 | 19.35 | 166,721 | -0.47(-2.35%) |
Aug 18, 2010 | 19.80 | 19.95 | 19.66 | 19.82 | 46,760 | +0.01(+0.04%) |
Aug 17, 2010 | 19.62 | 19.90 | 19.60 | 19.81 | 80,767 | +0.33(+1.70%) |
Aug 16, 2010 | 19.41 | 19.64 | 19.41 | 19.48 | 52,493 | -0.05(-0.24%) |
Aug 13, 2010 | 19.53 | 19.80 | 19.53 | 19.53 | 84,513 | -0.26(-1.32%) |
Aug 12, 2010 | 19.50 | 19.88 | 19.50 | 19.79 | 56,725 | -0.07(-0.36%) |
Aug 11, 2010 | 20.25 | 20.25 | 19.84 | 19.86 | 86,870 | -0.70(-3.41%) |
Aug 10, 2010 | 20.65 | 20.73 | 20.49 | 20.56 | 66,072 | -0.34(-1.62%) |
Aug 09, 2010 | 20.85 | 20.94 | 20.73 | 20.90 | 60,723 | +0.17(+0.80%) |
Aug 06, 2010 | 20.73 | 20.88 | 20.51 | 20.73 | 81,234 | -0.17(-0.79%) |
Aug 05, 2010 | 20.76 | 20.91 | 20.75 | 20.90 | 147,899 | +0.00(+0.00%) |
Aug 04, 2010 | 20.46 | 20.92 | 20.46 | 20.90 | 129,749 | +0.35(+1.73%) |
Aug 03, 2010 | 20.61 | 20.68 | 20.48 | 20.55 | 68,131 | -0.15(-0.72%) |