Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.98 | 20.04 | 19.93 | 20.04 | 334,320 | -0.01(-0.07%) |
Oct 28, 2010 | 20.12 | 20.12 | 19.93 | 20.05 | 353,252 | +0.09(+0.45%) |
Oct 27, 2010 | 20.01 | 20.01 | 19.75 | 19.96 | 264,911 | -0.11(-0.54%) |
Oct 25, 2010 | 20.20 | 20.20 | 20.03 | 20.07 | 324,770 | +0.05(+0.27%) |
Oct 22, 2010 | 19.94 | 20.06 | 19.94 | 20.02 | 199,723 | +0.10(+0.50%) |
Oct 21, 2010 | 20.09 | 20.17 | 19.80 | 19.92 | 216,883 | -0.17(-0.86%) |
Oct 20, 2010 | 19.84 | 20.14 | 19.80 | 20.09 | 313,929 | +0.42(+2.14%) |
Oct 19, 2010 | 19.87 | 19.89 | 19.58 | 19.67 | 537,358 | -0.64(-3.15%) |
Oct 18, 2010 | 20.10 | 20.31 | 20.01 | 20.31 | 1,086,881 | +0.16(+0.79%) |
Oct 15, 2010 | 20.36 | 20.36 | 20.11 | 20.15 | 381,439 | -0.12(-0.59%) |
Oct 14, 2010 | 20.26 | 20.30 | 20.14 | 20.27 | 288,461 | +0.14(+0.69%) |
Oct 13, 2010 | 20.12 | 20.25 | 20.02 | 20.13 | 529,903 | +0.17(+0.87%) |
Oct 12, 2010 | 19.85 | 20.00 | 19.70 | 19.96 | 374,999 | +0.06(+0.32%) |
Oct 11, 2010 | 19.97 | 19.97 | 19.85 | 19.89 | 335,725 | -0.03(-0.17%) |
Oct 08, 2010 | 19.93 | 19.95 | 19.71 | 19.93 | 450,699 | +0.13(+0.65%) |
Oct 07, 2010 | 19.93 | 20.00 | 19.69 | 19.80 | 400,563 | +0.01(+0.08%) |
Oct 06, 2010 | 19.78 | 19.84 | 19.71 | 19.78 | 1,536,800 | +0.15(+0.76%) |
Oct 05, 2010 | 19.44 | 19.71 | 19.44 | 19.64 | 582,394 | +0.42(+2.17%) |
Oct 04, 2010 | 19.36 | 19.38 | 19.15 | 19.22 | 1,358,880 | -0.18(-0.95%) |
Oct 01, 2010 | 19.40 | 19.41 | 19.24 | 19.40 | 687,845 | +0.31(+1.61%) |
Sep 30, 2010 | 19.18 | 19.28 | 18.97 | 19.09 | 743,803 | +0.00(+0.03%) |
Sep 29, 2010 | 19.12 | 19.15 | 19.00 | 19.09 | 295,059 | +0.01(+0.05%) |
Sep 28, 2010 | 18.93 | 19.14 | 18.77 | 19.08 | 278,409 | +0.20(+1.05%) |
Sep 27, 2010 | 18.95 | 18.99 | 18.84 | 18.88 | 290,610 | -0.12(-0.63%) |
Sep 24, 2010 | 18.84 | 19.01 | 18.80 | 19.00 | 222,545 | +0.49(+2.63%) |
Sep 23, 2010 | 18.54 | 18.67 | 18.44 | 18.51 | 550,174 | -0.20(-1.09%) |
Sep 22, 2010 | 18.73 | 18.85 | 18.63 | 18.72 | 231,197 | +0.00(+0.00%) |
Sep 21, 2010 | 18.70 | 18.85 | 18.53 | 18.72 | 208,766 | +0.04(+0.24%) |
Sep 20, 2010 | 18.47 | 18.72 | 18.43 | 18.67 | 217,278 | +0.32(+1.73%) |
Sep 17, 2010 | 18.36 | 18.45 | 18.28 | 18.36 | 526,684 | -0.18(-0.96%) |
Sep 15, 2010 | 18.43 | 18.57 | 18.36 | 18.53 | 245,219 | +0.02(+0.11%) |
Sep 14, 2010 | 18.31 | 18.62 | 18.31 | 18.51 | 340,699 | +0.01(+0.05%) |
Sep 13, 2010 | 18.44 | 18.52 | 18.41 | 18.50 | 627,695 | +0.27(+1.48%) |
Sep 10, 2010 | 18.20 | 18.25 | 18.14 | 18.23 | 206,411 | +0.03(+0.16%) |
Sep 09, 2010 | 18.27 | 18.31 | 18.12 | 18.20 | 215,154 | +0.15(+0.84%) |
Sep 08, 2010 | 18.07 | 18.20 | 17.95 | 18.05 | 398,399 | +0.09(+0.52%) |
Sep 07, 2010 | 18.12 | 18.12 | 17.93 | 17.96 | 580,884 | -0.24(-1.32%) |
Sep 03, 2010 | 18.10 | 18.21 | 18.06 | 18.20 | 336,521 | +0.19(+1.08%) |
Sep 02, 2010 | 17.95 | 18.01 | 17.85 | 18.00 | 198,661 | +0.10(+0.56%) |
Sep 01, 2010 | 17.77 | 17.96 | 17.74 | 17.90 | 511,609 | +0.48(+2.74%) |
Aug 31, 2010 | 17.34 | 17.46 | 17.22 | 17.43 | 320,336 | +0.17(+0.97%) |
Aug 30, 2010 | 17.41 | 17.42 | 17.26 | 17.26 | 184,861 | -0.17(-0.99%) |
Aug 27, 2010 | 17.43 | 17.49 | 17.14 | 17.43 | 368,406 | +0.33(+1.93%) |
Aug 26, 2010 | 17.24 | 17.26 | 17.05 | 17.10 | 175,954 | -0.05(-0.29%) |
Aug 25, 2010 | 16.96 | 17.20 | 16.92 | 17.15 | 138,815 | +0.13(+0.78%) |
Aug 24, 2010 | 17.07 | 17.10 | 16.91 | 17.02 | 226,707 | -0.15(-0.89%) |
Aug 23, 2010 | 17.21 | 17.33 | 17.15 | 17.17 | 264,431 | +0.02(+0.14%) |
Aug 20, 2010 | 17.09 | 17.20 | 17.04 | 17.15 | 173,973 | -0.13(-0.74%) |
Aug 19, 2010 | 17.48 | 17.48 | 17.17 | 17.27 | 245,309 | -0.20(-1.15%) |
Aug 18, 2010 | 17.48 | 17.54 | 17.36 | 17.47 | 119,577 | +0.08(+0.45%) |
Aug 17, 2010 | 17.33 | 17.50 | 17.28 | 17.40 | 262,457 | +0.33(+1.93%) |
Aug 16, 2010 | 17.05 | 17.16 | 16.97 | 17.07 | 306,012 | +0.05(+0.29%) |
Aug 13, 2010 | 17.02 | 17.09 | 16.97 | 17.02 | 112,306 | +0.01(+0.09%) |
Aug 12, 2010 | 16.91 | 17.02 | 16.83 | 17.00 | 207,027 | -0.02(-0.12%) |
Aug 11, 2010 | 17.20 | 17.22 | 16.98 | 17.02 | 209,673 | -0.60(-3.38%) |
Aug 10, 2010 | 17.54 | 17.66 | 17.37 | 17.62 | 360,486 | -0.19(-1.08%) |
Aug 09, 2010 | 17.71 | 17.83 | 17.70 | 17.81 | 721,451 | +0.11(+0.61%) |
Aug 06, 2010 | 17.70 | 17.76 | 17.55 | 17.70 | 263,480 | -0.01(-0.04%) |
Aug 05, 2010 | 17.71 | 17.74 | 17.60 | 17.71 | 294,321 | -0.01(-0.04%) |
Aug 04, 2010 | 17.75 | 17.77 | 17.63 | 17.72 | 906,280 | +0.06(+0.33%) |
Aug 03, 2010 | 17.68 | 17.74 | 17.55 | 17.66 | 798,127 | -0.15(-0.86%) |