Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.64 | 20.15 | 19.48 | 19.57 | 571,204 | -0.06(-0.28%) |
Oct 28, 2010 | 19.82 | 19.93 | 19.53 | 19.62 | 303,195 | -0.02(-0.13%) |
Oct 27, 2010 | 19.78 | 19.96 | 19.47 | 19.65 | 379,558 | -0.37(-1.87%) |
Oct 25, 2010 | 20.25 | 20.25 | 19.96 | 20.02 | 279,130 | -0.12(-0.61%) |
Oct 22, 2010 | 20.13 | 20.17 | 19.96 | 20.15 | 191,800 | +0.11(+0.55%) |
Oct 21, 2010 | 20.32 | 20.54 | 19.89 | 20.04 | 335,459 | -0.23(-1.12%) |
Oct 20, 2010 | 20.09 | 20.37 | 20.09 | 20.26 | 254,028 | +0.29(+1.45%) |
Oct 19, 2010 | 20.01 | 20.28 | 19.88 | 19.98 | 354,678 | -0.26(-1.31%) |
Oct 18, 2010 | 20.11 | 20.33 | 20.11 | 20.24 | 291,459 | +0.17(+0.83%) |
Oct 15, 2010 | 20.15 | 20.28 | 20.01 | 20.07 | 387,108 | +0.04(+0.21%) |
Oct 14, 2010 | 19.94 | 20.13 | 19.93 | 20.03 | 191,127 | +0.11(+0.56%) |
Oct 13, 2010 | 19.85 | 20.13 | 19.77 | 19.92 | 431,176 | +0.16(+0.81%) |
Oct 12, 2010 | 19.85 | 19.89 | 19.67 | 19.76 | 225,537 | -0.09(-0.43%) |
Oct 11, 2010 | 19.97 | 20.07 | 19.85 | 19.85 | 139,820 | -0.09(-0.46%) |
Oct 08, 2010 | 19.94 | 20.05 | 19.74 | 19.94 | 224,253 | +0.11(+0.56%) |
Oct 07, 2010 | 20.05 | 20.15 | 19.80 | 19.83 | 1,260 | -0.08(-0.40%) |
Oct 06, 2010 | 19.83 | 19.99 | 19.72 | 19.91 | 417,294 | +0.09(+0.43%) |
Oct 05, 2010 | 19.68 | 19.86 | 19.55 | 19.82 | 434,685 | +0.38(+1.96%) |
Oct 04, 2010 | 19.41 | 19.68 | 19.36 | 19.44 | 471,134 | -0.03(-0.16%) |
Oct 01, 2010 | 19.47 | 19.57 | 19.27 | 19.47 | 361,967 | +0.29(+1.53%) |
Sep 30, 2010 | 19.17 | 19.61 | 19.16 | 19.18 | 24,075 | +0.00(+0.01%) |
Sep 29, 2010 | 19.15 | 19.27 | 19.05 | 19.18 | 294,835 | +0.01(+0.06%) |
Sep 28, 2010 | 19.06 | 19.18 | 18.75 | 19.16 | 595 | +0.10(+0.52%) |
Sep 27, 2010 | 18.86 | 19.11 | 18.80 | 19.07 | 242,821 | +0.19(+1.01%) |
Sep 24, 2010 | 18.70 | 18.88 | 18.51 | 18.87 | 338,588 | +0.45(+2.44%) |
Sep 23, 2010 | 18.51 | 18.77 | 18.40 | 18.43 | 2,466 | -0.17(-0.93%) |
Sep 22, 2010 | 18.66 | 18.97 | 18.59 | 18.60 | 440,673 | -0.12(-0.62%) |
Sep 21, 2010 | 18.76 | 19.04 | 18.62 | 18.72 | 497,999 | -0.07(-0.36%) |
Sep 20, 2010 | 18.56 | 18.80 | 18.43 | 18.78 | 340,588 | +0.25(+1.33%) |
Sep 17, 2010 | 18.54 | 18.80 | 18.32 | 18.54 | 366,454 | -0.36(-1.89%) |
Sep 15, 2010 | 18.97 | 19.03 | 18.71 | 18.89 | 284,195 | -0.15(-0.77%) |
Sep 14, 2010 | 18.89 | 19.10 | 18.84 | 19.04 | 395,292 | +0.15(+0.81%) |
Sep 13, 2010 | 18.76 | 19.07 | 18.62 | 18.89 | 400,376 | +0.26(+1.39%) |
Sep 10, 2010 | 18.77 | 18.88 | 18.56 | 18.63 | 368,470 | -0.03(-0.17%) |
Sep 09, 2010 | 18.50 | 18.75 | 18.45 | 18.66 | 481,168 | +0.34(+1.85%) |
Sep 08, 2010 | 18.77 | 18.91 | 18.25 | 18.32 | 1,957,775 | -0.36(-1.94%) |
Sep 07, 2010 | 19.06 | 19.11 | 18.65 | 18.68 | 2,007 | -0.38(-1.97%) |
Sep 03, 2010 | 19.37 | 19.43 | 18.91 | 19.06 | 455,693 | -0.04(-0.23%) |
Sep 02, 2010 | 19.32 | 19.35 | 18.91 | 19.10 | 998 | -0.15(-0.80%) |
Sep 01, 2010 | 18.94 | 19.38 | 18.82 | 19.26 | 555,549 | +0.57(+3.06%) |
Aug 31, 2010 | 18.67 | 18.86 | 18.36 | 18.68 | 2,928 | +0.10(+0.53%) |
Aug 30, 2010 | 18.94 | 18.97 | 18.57 | 18.59 | 340,532 | -0.41(-2.17%) |
Aug 27, 2010 | 19.00 | 19.03 | 18.38 | 19.00 | 284,839 | +0.39(+2.08%) |
Aug 26, 2010 | 18.58 | 18.95 | 18.54 | 18.61 | 1,405 | +0.14(+0.77%) |
Aug 25, 2010 | 18.14 | 18.51 | 17.93 | 18.47 | 1,392 | +0.15(+0.84%) |
Aug 24, 2010 | 18.25 | 18.52 | 18.09 | 18.32 | 5,657 | -0.14(-0.73%) |
Aug 23, 2010 | 18.62 | 18.86 | 18.43 | 18.45 | 283,724 | -0.10(-0.53%) |
Aug 20, 2010 | 18.65 | 18.69 | 18.20 | 18.55 | 580,254 | -0.21(-1.11%) |
Aug 19, 2010 | 19.31 | 19.31 | 18.73 | 18.76 | 2,105 | -0.68(-3.51%) |
Aug 18, 2010 | 19.35 | 19.46 | 19.11 | 19.44 | 21,907 | +0.11(+0.57%) |
Aug 17, 2010 | 19.12 | 19.50 | 18.94 | 19.33 | 3,356 | +0.41(+2.14%) |
Aug 16, 2010 | 18.93 | 19.06 | 18.73 | 18.92 | 415,190 | -0.03(-0.16%) |
Aug 13, 2010 | 18.95 | 19.18 | 18.73 | 18.95 | 528,363 | +0.08(+0.42%) |
Aug 12, 2010 | 18.93 | 19.08 | 18.78 | 18.88 | 364,614 | -0.35(-1.83%) |
Aug 11, 2010 | 19.44 | 19.58 | 19.20 | 19.23 | 6,495 | -0.64(-3.21%) |
Aug 10, 2010 | 19.77 | 20.00 | 19.54 | 19.87 | 2,630 | -0.15(-0.76%) |
Aug 09, 2010 | 20.04 | 20.24 | 19.88 | 20.02 | 401,904 | +0.19(+0.98%) |
Aug 06, 2010 | 19.82 | 19.90 | 18.94 | 19.82 | 372,788 | +0.04(+0.18%) |
Aug 05, 2010 | 19.59 | 19.88 | 19.52 | 19.79 | 192,304 | +0.10(+0.52%) |
Aug 04, 2010 | 19.64 | 19.71 | 19.50 | 19.68 | 254,835 | +0.13(+0.68%) |
Aug 03, 2010 | 19.37 | 19.76 | 19.31 | 19.55 | 404,451 | +0.04(+0.22%) |