Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.10 | 21.40 | 21.10 | 21.18 | 7,815 | +0.82(+4.03%) |
Oct 28, 2010 | 20.54 | 20.60 | 20.34 | 20.36 | 6,853 | +0.19(+0.94%) |
Oct 27, 2010 | 20.34 | 20.34 | 20.00 | 20.17 | 6,124 | -0.09(-0.44%) |
Oct 25, 2010 | 20.49 | 20.49 | 20.26 | 20.26 | 30,014 | -0.27(-1.32%) |
Oct 22, 2010 | 20.50 | 20.65 | 20.35 | 20.53 | 12,960 | -0.07(-0.34%) |
Oct 21, 2010 | 20.80 | 20.85 | 20.60 | 20.60 | 13,444 | -0.04(-0.19%) |
Oct 20, 2010 | 20.25 | 20.65 | 20.25 | 20.64 | 11,006 | +0.21(+1.03%) |
Oct 19, 2010 | 20.42 | 20.53 | 20.30 | 20.43 | 8,408 | -0.06(-0.29%) |
Oct 18, 2010 | 20.50 | 20.59 | 20.42 | 20.49 | 7,151 | -0.26(-1.25%) |
Oct 15, 2010 | 20.90 | 20.95 | 20.75 | 20.75 | 11,435 | -0.20(-0.95%) |
Oct 14, 2010 | 21.04 | 21.04 | 20.92 | 20.95 | 7,780 | +0.10(+0.48%) |
Oct 13, 2010 | 20.85 | 21.00 | 20.80 | 20.85 | 11,601 | -0.01(-0.05%) |
Oct 12, 2010 | 20.98 | 21.04 | 20.84 | 20.86 | 7,879 | -0.07(-0.33%) |
Oct 11, 2010 | 21.12 | 21.15 | 20.93 | 20.93 | 4,761 | -0.06(-0.29%) |
Oct 08, 2010 | 20.79 | 20.99 | 20.79 | 20.99 | 7,409 | +0.39(+1.89%) |
Oct 07, 2010 | 20.74 | 20.76 | 20.44 | 20.60 | 5,389 | +0.11(+0.54%) |
Oct 06, 2010 | 20.45 | 20.66 | 20.30 | 20.49 | 5,803 | -0.44(-2.10%) |
Oct 05, 2010 | 20.64 | 20.93 | 20.64 | 20.93 | 17,064 | +0.67(+3.31%) |
Oct 04, 2010 | 20.48 | 20.54 | 20.26 | 20.26 | 6,921 | -0.23(-1.12%) |
Oct 01, 2010 | 20.50 | 20.50 | 20.16 | 20.49 | 8,483 | +0.14(+0.69%) |
Sep 30, 2010 | 20.66 | 20.67 | 20.23 | 20.35 | 8,433 | -0.05(-0.25%) |
Sep 29, 2010 | 20.50 | 20.65 | 20.40 | 20.40 | 10,514 | -0.29(-1.40%) |
Sep 28, 2010 | 20.80 | 20.85 | 20.55 | 20.69 | 26,567 | -0.19(-0.91%) |
Sep 27, 2010 | 20.95 | 20.96 | 20.66 | 20.88 | 17,476 | -0.32(-1.51%) |
Sep 24, 2010 | 21.02 | 21.20 | 21.00 | 21.20 | 12,497 | +0.44(+2.12%) |
Sep 23, 2010 | 20.91 | 21.11 | 20.76 | 20.76 | 10,675 | -0.18(-0.86%) |
Sep 22, 2010 | 21.02 | 21.15 | 20.89 | 20.94 | 19,138 | +0.04(+0.19%) |
Sep 21, 2010 | 20.85 | 21.05 | 20.75 | 20.90 | 21,120 | -0.50(-2.34%) |
Sep 20, 2010 | 21.15 | 21.65 | 21.15 | 21.40 | 78,465 | -0.09(-0.42%) |
Sep 17, 2010 | 21.55 | 21.61 | 21.35 | 21.49 | 823,102 | +0.09(+0.42%) |
Sep 15, 2010 | 21.31 | 21.49 | 21.24 | 21.40 | 4,690 | -0.13(-0.60%) |
Sep 14, 2010 | 21.11 | 21.53 | 21.11 | 21.53 | 4,745 | +0.53(+2.52%) |
Sep 13, 2010 | 21.09 | 21.18 | 20.96 | 21.00 | 18,096 | -0.05(-0.24%) |
Sep 10, 2010 | 21.20 | 21.20 | 21.05 | 21.05 | 3,964 | -0.17(-0.80%) |
Sep 09, 2010 | 21.30 | 21.37 | 21.20 | 21.22 | 19,695 | +0.24(+1.14%) |
Sep 08, 2010 | 20.85 | 20.99 | 20.82 | 20.98 | 19,771 | +0.57(+2.79%) |
Sep 07, 2010 | 20.15 | 20.41 | 20.15 | 20.41 | 6,587 | +0.14(+0.69%) |
Sep 03, 2010 | 20.25 | 20.39 | 20.12 | 20.27 | 7,707 | +0.23(+1.15%) |
Sep 02, 2010 | 20.15 | 20.15 | 19.86 | 20.04 | 7,006 | -0.32(-1.57%) |
Sep 01, 2010 | 20.30 | 20.55 | 20.30 | 20.36 | 1,976 | +0.40(+2.00%) |
Aug 31, 2010 | 19.84 | 20.08 | 19.84 | 19.96 | 12,242 | -0.24(-1.19%) |
Aug 30, 2010 | 20.60 | 20.60 | 20.20 | 20.20 | 4,014 | -0.11(-0.54%) |
Aug 27, 2010 | 20.24 | 20.52 | 20.20 | 20.31 | 7,760 | +0.19(+0.94%) |
Aug 26, 2010 | 19.96 | 20.24 | 19.90 | 20.12 | 493,711 | -0.08(-0.40%) |
Aug 25, 2010 | 19.74 | 20.20 | 19.74 | 20.20 | 17,384 | +0.52(+2.64%) |
Aug 24, 2010 | 19.59 | 19.85 | 19.59 | 19.68 | 29,901 | -0.37(-1.85%) |
Aug 23, 2010 | 20.00 | 20.10 | 19.84 | 20.05 | 40,297 | -0.04(-0.20%) |
Aug 20, 2010 | 19.94 | 20.10 | 19.86 | 20.09 | 4,672 | -0.07(-0.35%) |
Aug 19, 2010 | 20.05 | 20.16 | 19.90 | 20.16 | 22,089 | -0.41(-1.99%) |
Aug 18, 2010 | 20.36 | 20.57 | 20.30 | 20.57 | 1,130 | +0.16(+0.78%) |
Aug 17, 2010 | 20.13 | 20.43 | 20.11 | 20.41 | 47,895 | +0.26(+1.29%) |
Aug 16, 2010 | 20.24 | 20.41 | 20.10 | 20.15 | 93,787 | -0.36(-1.76%) |
Aug 13, 2010 | 20.36 | 20.59 | 20.32 | 20.51 | 10,224 | +0.08(+0.39%) |
Aug 12, 2010 | 20.40 | 20.59 | 20.35 | 20.43 | 4,305 | +0.36(+1.79%) |
Aug 11, 2010 | 20.14 | 20.14 | 19.89 | 20.07 | 5,407 | -0.58(-2.81%) |
Aug 10, 2010 | 20.26 | 20.70 | 20.25 | 20.65 | 7,969 | +0.29(+1.42%) |
Aug 09, 2010 | 20.41 | 20.50 | 20.35 | 20.36 | 8,240 | +0.06(+0.30%) |
Aug 06, 2010 | 20.37 | 20.55 | 20.20 | 20.30 | 5,198 | +0.18(+0.89%) |
Aug 05, 2010 | 20.20 | 20.25 | 20.10 | 20.12 | 46,669 | -0.05(-0.25%) |
Aug 04, 2010 | 20.35 | 20.38 | 20.10 | 20.17 | 24,060 | -0.23(-1.13%) |
Aug 03, 2010 | 20.14 | 20.56 | 20.10 | 20.40 | 24,101 | +0.74(+3.76%) |