Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.45 | 20.67 | 20.38 | 20.65 | 923,113 | +0.11(+0.56%) |
Oct 28, 2010 | 20.72 | 20.82 | 20.19 | 20.54 | 1,018,094 | -0.09(-0.45%) |
Oct 27, 2010 | 20.85 | 20.85 | 20.24 | 20.63 | 1,610,375 | -0.32(-1.51%) |
Oct 25, 2010 | 20.90 | 21.26 | 20.87 | 20.95 | 1,276,621 | +0.09(+0.45%) |
Oct 22, 2010 | 20.81 | 20.99 | 20.60 | 20.85 | 1,241,058 | +0.11(+0.52%) |
Oct 21, 2010 | 20.75 | 21.16 | 20.53 | 20.75 | 1,042,091 | +0.00(+0.00%) |
Oct 20, 2010 | 20.72 | 20.80 | 20.47 | 20.75 | 1,029,030 | +0.11(+0.56%) |
Oct 19, 2010 | 20.70 | 20.92 | 20.50 | 20.63 | 1,256,243 | -0.39(-1.87%) |
Oct 18, 2010 | 21.19 | 21.19 | 20.80 | 21.03 | 735,891 | -0.10(-0.47%) |
Oct 15, 2010 | 21.06 | 21.19 | 20.75 | 21.13 | 739,628 | +0.25(+1.20%) |
Oct 14, 2010 | 20.90 | 21.06 | 20.65 | 20.87 | 1,490,653 | -0.01(-0.07%) |
Oct 13, 2010 | 21.02 | 21.34 | 20.85 | 20.89 | 1,154,215 | +0.05(+0.24%) |
Oct 12, 2010 | 20.82 | 20.98 | 20.58 | 20.84 | 1,614,229 | +0.00(+0.00%) |
Oct 11, 2010 | 20.71 | 21.03 | 20.51 | 20.84 | 602,431 | +0.16(+0.80%) |
Oct 08, 2010 | 20.67 | 20.78 | 20.37 | 20.67 | 1,298,259 | +0.08(+0.38%) |
Oct 07, 2010 | 20.62 | 20.75 | 20.28 | 20.60 | 1,132,526 | +0.06(+0.31%) |
Oct 06, 2010 | 20.44 | 20.66 | 20.23 | 20.53 | 1,578,470 | +0.10(+0.49%) |
Oct 05, 2010 | 20.21 | 20.78 | 20.14 | 20.43 | 1,680,613 | +0.47(+2.37%) |
Oct 04, 2010 | 20.19 | 20.37 | 19.83 | 19.96 | 1,256,687 | -0.36(-1.76%) |
Oct 01, 2010 | 20.32 | 20.36 | 20.01 | 20.32 | 1,274,829 | +0.22(+1.09%) |
Sep 30, 2010 | 20.10 | 20.38 | 19.88 | 20.10 | 10,744 | -0.03(-0.17%) |
Sep 29, 2010 | 20.16 | 20.28 | 20.01 | 20.13 | 1,164,020 | -0.09(-0.43%) |
Sep 28, 2010 | 20.17 | 20.27 | 19.81 | 20.22 | 1,179,645 | +0.13(+0.64%) |
Sep 27, 2010 | 20.29 | 20.42 | 20.05 | 20.09 | 895,956 | -0.23(-1.13%) |
Sep 24, 2010 | 19.93 | 20.33 | 19.93 | 20.32 | 952,426 | +0.69(+3.51%) |
Sep 23, 2010 | 19.37 | 19.99 | 19.33 | 19.63 | 1,740,988 | +0.11(+0.59%) |
Sep 22, 2010 | 19.84 | 20.22 | 19.47 | 19.51 | 1,337,841 | -0.44(-2.23%) |
Sep 21, 2010 | 20.02 | 20.22 | 19.86 | 19.96 | 1,190,355 | -0.06(-0.32%) |
Sep 20, 2010 | 19.71 | 20.04 | 19.48 | 20.02 | 1,039,988 | +0.46(+2.34%) |
Sep 17, 2010 | 19.56 | 19.78 | 19.42 | 19.56 | 1,857,201 | +0.15(+0.78%) |
Sep 15, 2010 | 19.33 | 19.48 | 19.14 | 19.41 | 992,366 | -0.03(-0.15%) |
Sep 14, 2010 | 19.05 | 19.71 | 19.00 | 19.44 | 1,787,236 | +0.45(+2.38%) |
Sep 13, 2010 | 18.64 | 19.04 | 18.64 | 18.99 | 1,216,104 | +0.53(+2.87%) |
Sep 10, 2010 | 18.46 | 18.85 | 18.44 | 18.46 | 717,001 | +0.01(+0.08%) |
Sep 09, 2010 | 18.68 | 18.75 | 18.30 | 18.45 | 880,940 | -0.01(-0.08%) |
Sep 08, 2010 | 18.26 | 18.57 | 18.25 | 18.46 | 1,357,065 | -0.11(-0.62%) |
Sep 07, 2010 | 18.73 | 18.86 | 18.51 | 18.57 | 806,508 | -0.28(-1.48%) |
Sep 03, 2010 | 18.88 | 19.24 | 18.65 | 18.85 | 1,012,473 | +0.24(+1.27%) |
Sep 02, 2010 | 18.10 | 18.65 | 18.09 | 18.62 | 379 | +0.62(+3.42%) |
Sep 01, 2010 | 17.89 | 18.17 | 17.72 | 18.00 | 2,131,140 | +0.49(+2.78%) |
Aug 31, 2010 | 17.52 | 18.07 | 17.44 | 17.51 | 5,721 | -0.32(-1.77%) |
Aug 30, 2010 | 18.02 | 18.07 | 17.76 | 17.83 | 2,051,497 | -0.24(-1.35%) |
Aug 27, 2010 | 18.07 | 18.21 | 17.71 | 18.07 | 2,278,418 | +0.15(+0.84%) |
Aug 26, 2010 | 18.34 | 18.37 | 17.91 | 17.92 | 2,054,548 | -0.30(-1.65%) |
Aug 25, 2010 | 17.51 | 18.28 | 17.51 | 18.22 | 3,775,719 | +0.25(+1.40%) |
Aug 24, 2010 | 18.15 | 18.34 | 17.85 | 17.97 | 166 | -0.52(-2.79%) |
Aug 23, 2010 | 19.09 | 19.28 | 18.47 | 18.49 | 3,440,804 | -0.48(-2.53%) |
Aug 20, 2010 | 19.20 | 19.22 | 18.83 | 18.97 | 2,669,480 | -0.07(-0.38%) |
Aug 19, 2010 | 19.03 | 19.71 | 18.81 | 19.04 | 166 | -0.54(-2.75%) |
Aug 18, 2010 | 19.31 | 19.96 | 19.18 | 19.58 | 2,733,253 | +0.27(+1.41%) |
Aug 17, 2010 | 19.44 | 19.64 | 19.19 | 19.31 | 2,586,072 | +0.07(+0.37%) |
Aug 16, 2010 | 19.43 | 19.79 | 19.20 | 19.23 | 2,235,509 | -0.29(-1.47%) |
Aug 13, 2010 | 19.52 | 19.63 | 19.22 | 19.52 | 2,073,665 | +0.07(+0.37%) |
Aug 12, 2010 | 19.29 | 19.71 | 19.07 | 19.45 | 3,253,237 | -0.18(-0.91%) |
Aug 11, 2010 | 19.43 | 19.71 | 19.20 | 19.63 | 2,890,225 | -0.19(-0.98%) |
Aug 10, 2010 | 19.72 | 19.96 | 19.56 | 19.82 | 2,265,284 | -0.15(-0.75%) |
Aug 09, 2010 | 20.24 | 20.41 | 19.90 | 19.97 | 2,694,150 | -0.08(-0.39%) |
Aug 06, 2010 | 20.05 | 20.12 | 19.26 | 20.05 | 3,033,376 | +0.36(+1.82%) |
Aug 05, 2010 | 19.38 | 19.74 | 18.89 | 19.69 | 1,972,861 | +0.15(+0.77%) |
Aug 04, 2010 | 19.20 | 19.80 | 19.18 | 19.54 | 1,789,637 | +0.42(+2.17%) |
Aug 03, 2010 | 19.41 | 19.41 | 18.74 | 19.13 | 1,684,804 | -0.34(-1.73%) |