Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.07 | 20.28 | 20.02 | 20.11 | 927,228 | +0.01(+0.03%) |
Oct 28, 2010 | 20.38 | 20.45 | 19.83 | 20.10 | 791,007 | -0.17(-0.85%) |
Oct 27, 2010 | 20.41 | 20.77 | 20.10 | 20.28 | 1,263,817 | -0.49(-2.36%) |
Oct 25, 2010 | 20.75 | 20.94 | 20.66 | 20.77 | 805,159 | +0.18(+0.90%) |
Oct 22, 2010 | 20.75 | 20.86 | 20.54 | 20.58 | 707,382 | -0.11(-0.55%) |
Oct 21, 2010 | 20.84 | 20.93 | 20.58 | 20.70 | 925,561 | -0.02(-0.09%) |
Oct 20, 2010 | 20.59 | 21.01 | 20.59 | 20.72 | 1,158,460 | +0.22(+1.05%) |
Oct 19, 2010 | 20.41 | 20.84 | 20.41 | 20.50 | 941,863 | -0.16(-0.77%) |
Oct 18, 2010 | 20.23 | 20.77 | 20.23 | 20.66 | 980,337 | +0.49(+2.43%) |
Oct 15, 2010 | 20.21 | 20.42 | 20.14 | 20.17 | 712,926 | +0.07(+0.35%) |
Oct 14, 2010 | 20.25 | 20.25 | 19.90 | 20.10 | 666,395 | -0.13(-0.66%) |
Oct 13, 2010 | 20.11 | 20.44 | 20.03 | 20.23 | 551,815 | +0.21(+1.05%) |
Oct 12, 2010 | 20.02 | 20.09 | 19.82 | 20.02 | 566,121 | -0.06(-0.32%) |
Oct 11, 2010 | 20.05 | 20.25 | 20.02 | 20.09 | 417,931 | +0.03(+0.13%) |
Oct 08, 2010 | 20.06 | 20.14 | 19.86 | 20.06 | 652,808 | +0.10(+0.48%) |
Oct 07, 2010 | 20.01 | 20.14 | 19.91 | 19.96 | 2,031 | +0.08(+0.42%) |
Oct 06, 2010 | 19.89 | 19.97 | 19.76 | 19.88 | 884,214 | -0.09(-0.45%) |
Oct 05, 2010 | 19.84 | 20.02 | 19.60 | 19.97 | 1,226,404 | +0.34(+1.75%) |
Oct 04, 2010 | 19.49 | 19.68 | 19.35 | 19.63 | 1,334,184 | +0.14(+0.72%) |
Oct 01, 2010 | 19.49 | 19.62 | 19.20 | 19.49 | 1,200,164 | +0.13(+0.68%) |
Sep 30, 2010 | 19.36 | 19.55 | 19.20 | 19.36 | 10,163 | +0.17(+0.91%) |
Sep 29, 2010 | 19.16 | 19.23 | 19.00 | 19.18 | 1,038,680 | -0.06(-0.33%) |
Sep 28, 2010 | 19.25 | 19.27 | 18.87 | 19.25 | 20,662 | +0.05(+0.27%) |
Sep 27, 2010 | 19.47 | 19.49 | 19.04 | 19.20 | 652,986 | -0.26(-1.34%) |
Sep 24, 2010 | 18.99 | 19.48 | 18.99 | 19.46 | 958,386 | +0.72(+3.83%) |
Sep 23, 2010 | 19.06 | 19.07 | 18.66 | 18.74 | 3,972 | -0.50(-2.61%) |
Sep 22, 2010 | 19.39 | 19.62 | 19.23 | 19.24 | 857,582 | -0.23(-1.18%) |
Sep 21, 2010 | 19.72 | 19.78 | 19.44 | 19.47 | 1,132,736 | -0.25(-1.26%) |
Sep 20, 2010 | 19.55 | 19.93 | 19.51 | 19.72 | 1,387,154 | +0.20(+1.01%) |
Sep 17, 2010 | 19.52 | 19.55 | 19.12 | 19.52 | 2,206,668 | -0.10(-0.49%) |
Sep 15, 2010 | 19.58 | 19.72 | 19.39 | 19.62 | 1,043,073 | +0.01(+0.03%) |
Sep 14, 2010 | 19.54 | 19.77 | 19.39 | 19.61 | 1,273,854 | +0.03(+0.13%) |
Sep 13, 2010 | 19.58 | 19.70 | 19.39 | 19.58 | 1,254,604 | +0.22(+1.15%) |
Sep 10, 2010 | 19.38 | 19.49 | 19.18 | 19.36 | 1,372,793 | +0.00(+0.00%) |
Sep 09, 2010 | 19.72 | 19.78 | 19.21 | 19.36 | 1,344,889 | -0.19(-0.98%) |
Sep 08, 2010 | 19.64 | 19.69 | 19.49 | 19.55 | 1,039,802 | +0.03(+0.13%) |
Sep 07, 2010 | 19.67 | 19.69 | 19.51 | 19.53 | 3,233 | -0.16(-0.81%) |
Sep 03, 2010 | 19.69 | 19.86 | 19.53 | 19.69 | 1,560,981 | +0.18(+0.91%) |
Sep 02, 2010 | 19.53 | 19.64 | 19.27 | 19.51 | 1,608 | +0.06(+0.29%) |
Sep 01, 2010 | 19.20 | 19.54 | 19.02 | 19.45 | 2,194,670 | +0.42(+2.20%) |
Aug 31, 2010 | 18.94 | 19.07 | 18.79 | 19.03 | 13,819 | -0.05(-0.27%) |
Aug 30, 2010 | 19.01 | 19.36 | 18.97 | 19.08 | 2,350,256 | -0.01(-0.03%) |
Aug 27, 2010 | 19.09 | 19.12 | 18.29 | 19.09 | 2,197,068 | +0.57(+3.06%) |
Aug 26, 2010 | 18.48 | 18.67 | 18.34 | 18.52 | 1,360,771 | +0.14(+0.76%) |
Aug 25, 2010 | 17.94 | 18.47 | 17.85 | 18.38 | 1,797 | +0.34(+1.87%) |
Aug 24, 2010 | 17.70 | 18.16 | 17.68 | 18.04 | 7,305 | +0.10(+0.53%) |
Aug 23, 2010 | 17.94 | 18.09 | 17.83 | 17.95 | 931,749 | +0.08(+0.46%) |
Aug 20, 2010 | 17.83 | 17.92 | 17.72 | 17.87 | 738,381 | -0.01(-0.04%) |
Aug 19, 2010 | 18.11 | 18.11 | 17.80 | 17.87 | 2,717 | -0.27(-1.47%) |
Aug 18, 2010 | 18.25 | 18.25 | 17.97 | 18.14 | 28,186 | -0.18(-1.01%) |
Aug 17, 2010 | 17.61 | 18.44 | 17.56 | 18.32 | 7,008 | +0.87(+4.99%) |
Aug 16, 2010 | 17.71 | 17.74 | 17.36 | 17.45 | 2,144,434 | -0.69(-3.79%) |
Aug 13, 2010 | 18.14 | 18.50 | 18.13 | 18.14 | 631,834 | -0.01(-0.04%) |
Aug 12, 2010 | 18.10 | 18.23 | 17.87 | 18.15 | 711,316 | -0.09(-0.50%) |
Aug 11, 2010 | 18.22 | 18.34 | 17.97 | 18.24 | 958,098 | -0.30(-1.59%) |
Aug 10, 2010 | 18.45 | 18.72 | 18.29 | 18.53 | 5,725 | -0.13(-0.67%) |
Aug 09, 2010 | 18.54 | 18.67 | 18.30 | 18.66 | 638,654 | +0.24(+1.30%) |
Aug 06, 2010 | 18.42 | 18.47 | 17.97 | 18.42 | 911,116 | +0.18(+1.00%) |
Aug 05, 2010 | 18.44 | 18.56 | 18.06 | 18.24 | 1,065,997 | -0.35(-1.89%) |
Aug 04, 2010 | 18.88 | 18.99 | 18.57 | 18.59 | 7,811 | -0.24(-1.27%) |
Aug 03, 2010 | 18.61 | 18.90 | 18.42 | 18.83 | 940,405 | +0.16(+0.88%) |