Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.97 | 20.05 | 19.90 | 19.97 | 648,680 | -0.03(-0.14%) |
Oct 28, 2010 | 19.93 | 20.07 | 19.90 | 19.99 | 609,239 | +0.12(+0.61%) |
Oct 27, 2010 | 19.67 | 19.90 | 19.57 | 19.87 | 624,553 | +0.14(+0.72%) |
Oct 25, 2010 | 19.80 | 19.92 | 19.69 | 19.73 | 341,669 | -0.01(-0.03%) |
Oct 22, 2010 | 19.80 | 19.80 | 19.61 | 19.74 | 215,112 | -0.02(-0.10%) |
Oct 21, 2010 | 19.95 | 20.02 | 19.55 | 19.76 | 499,921 | -0.11(-0.55%) |
Oct 20, 2010 | 19.88 | 19.94 | 19.82 | 19.86 | 498,035 | +0.08(+0.41%) |
Oct 19, 2010 | 19.70 | 19.97 | 19.68 | 19.78 | 646,433 | -0.06(-0.31%) |
Oct 18, 2010 | 19.82 | 19.99 | 19.76 | 19.84 | 462,765 | +0.06(+0.31%) |
Oct 15, 2010 | 19.89 | 19.91 | 19.67 | 19.78 | 493,969 | +0.00(+0.00%) |
Oct 14, 2010 | 19.82 | 19.88 | 19.73 | 19.78 | 588,546 | -0.03(-0.17%) |
Oct 13, 2010 | 19.85 | 19.90 | 19.73 | 19.82 | 507,433 | +0.07(+0.38%) |
Oct 12, 2010 | 19.93 | 19.93 | 19.73 | 19.74 | 763,197 | -0.12(-0.58%) |
Oct 11, 2010 | 19.88 | 19.90 | 19.81 | 19.86 | 752,102 | -0.03(-0.17%) |
Oct 08, 2010 | 19.89 | 19.98 | 19.82 | 19.89 | 620,897 | -0.04(-0.20%) |
Oct 07, 2010 | 19.95 | 20.11 | 19.84 | 19.93 | 430,254 | +0.02(+0.10%) |
Oct 06, 2010 | 19.93 | 19.97 | 19.79 | 19.91 | 336,911 | -0.04(-0.20%) |
Oct 05, 2010 | 20.05 | 20.14 | 19.86 | 19.95 | 714,250 | +0.02(+0.10%) |
Oct 04, 2010 | 19.90 | 19.97 | 19.80 | 19.93 | 840,072 | +0.00(+0.00%) |
Oct 01, 2010 | 19.93 | 19.97 | 19.79 | 19.93 | 785,187 | +0.10(+0.50%) |
Sep 30, 2010 | 19.83 | 19.99 | 19.78 | 19.83 | 19,528 | +0.16(+0.84%) |
Sep 29, 2010 | 19.80 | 19.84 | 19.50 | 19.67 | 1,179 | -0.03(-0.17%) |
Sep 28, 2010 | 19.78 | 19.78 | 19.52 | 19.70 | 544,289 | +0.01(+0.07%) |
Sep 27, 2010 | 19.61 | 19.79 | 19.56 | 19.69 | 415,858 | +0.07(+0.35%) |
Sep 24, 2010 | 19.61 | 19.70 | 19.46 | 19.62 | 420,397 | +0.24(+1.26%) |
Sep 23, 2010 | 19.31 | 19.54 | 19.26 | 19.38 | 540,246 | -0.08(-0.42%) |
Sep 22, 2010 | 19.34 | 19.55 | 19.32 | 19.46 | 449,650 | +0.07(+0.35%) |
Sep 21, 2010 | 19.48 | 19.59 | 19.34 | 19.39 | 657,769 | -0.10(-0.52%) |
Sep 20, 2010 | 19.40 | 19.59 | 19.30 | 19.49 | 485,002 | +0.18(+0.91%) |
Sep 17, 2010 | 19.32 | 19.45 | 19.23 | 19.32 | 979,056 | -0.18(-0.94%) |
Sep 15, 2010 | 19.53 | 19.63 | 19.40 | 19.50 | 498,781 | -0.09(-0.45%) |
Sep 14, 2010 | 19.66 | 19.68 | 19.56 | 19.59 | 381,615 | -0.09(-0.48%) |
Sep 13, 2010 | 19.68 | 19.76 | 19.57 | 19.68 | 460,173 | +0.16(+0.83%) |
Sep 10, 2010 | 19.57 | 19.59 | 19.46 | 19.52 | 547,376 | +0.03(+0.14%) |
Sep 09, 2010 | 19.49 | 19.56 | 19.39 | 19.49 | 306,134 | +0.20(+1.02%) |
Sep 08, 2010 | 19.39 | 19.52 | 19.27 | 19.30 | 455,193 | -0.12(-0.63%) |
Sep 07, 2010 | 19.66 | 19.72 | 19.38 | 19.42 | 715,239 | -0.34(-1.72%) |
Sep 03, 2010 | 19.71 | 19.85 | 19.66 | 19.76 | 418,710 | +0.14(+0.73%) |
Sep 02, 2010 | 19.69 | 19.69 | 19.43 | 19.61 | 213 | -0.02(-0.10%) |
Sep 01, 2010 | 19.40 | 19.63 | 19.37 | 19.63 | 525,571 | +0.42(+2.19%) |
Aug 31, 2010 | 19.21 | 19.28 | 18.99 | 19.21 | 5,958 | +0.07(+0.35%) |
Aug 30, 2010 | 19.56 | 19.56 | 19.15 | 19.15 | 987,178 | -0.43(-2.22%) |
Aug 27, 2010 | 19.32 | 19.61 | 19.21 | 19.58 | 465,747 | +0.23(+1.19%) |
Aug 26, 2010 | 19.46 | 19.48 | 19.27 | 19.35 | 363,358 | -0.01(-0.07%) |
Aug 25, 2010 | 19.12 | 19.38 | 19.08 | 19.36 | 500,138 | +0.16(+0.85%) |
Aug 24, 2010 | 19.15 | 19.38 | 19.08 | 19.20 | 182 | -0.11(-0.56%) |
Aug 23, 2010 | 19.42 | 19.51 | 19.30 | 19.31 | 566,337 | +0.08(+0.41%) |
Aug 20, 2010 | 19.13 | 19.26 | 18.96 | 19.23 | 503,597 | +0.09(+0.45%) |
Aug 19, 2010 | 19.40 | 19.41 | 19.02 | 19.14 | 185 | -0.30(-1.55%) |
Aug 18, 2010 | 19.36 | 19.62 | 19.30 | 19.45 | 557,591 | +0.01(+0.07%) |
Aug 17, 2010 | 19.39 | 19.59 | 19.36 | 19.43 | 462,220 | +0.17(+0.87%) |
Aug 16, 2010 | 19.11 | 19.34 | 19.01 | 19.26 | 346,815 | +0.05(+0.24%) |
Aug 13, 2010 | 19.22 | 19.36 | 19.09 | 19.22 | 470,569 | +0.03(+0.17%) |
Aug 12, 2010 | 19.15 | 19.26 | 19.04 | 19.18 | 667,049 | -0.18(-0.93%) |
Aug 11, 2010 | 19.33 | 19.45 | 19.27 | 19.36 | 665,860 | -0.17(-0.89%) |
Aug 10, 2010 | 19.58 | 19.63 | 19.38 | 19.54 | 829,132 | -0.13(-0.68%) |
Aug 09, 2010 | 19.83 | 19.85 | 19.66 | 19.67 | 856,691 | -0.13(-0.64%) |
Aug 06, 2010 | 19.80 | 19.87 | 19.47 | 19.80 | 398,761 | -0.03(-0.17%) |
Aug 05, 2010 | 19.70 | 19.84 | 19.61 | 19.83 | 416,706 | +0.05(+0.24%) |
Aug 04, 2010 | 19.75 | 19.85 | 19.57 | 19.79 | 656,171 | +0.12(+0.61%) |
Aug 03, 2010 | 19.61 | 19.85 | 19.54 | 19.67 | 312,521 | +0.03(+0.17%) |