Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.51 | 16.90 | 15.13 | 15.90 | 4,619,546 | -3.40(-17.59%) |
Oct 28, 2010 | 20.01 | 20.20 | 19.25 | 19.30 | 671,294 | -0.61(-3.06%) |
Oct 27, 2010 | 19.75 | 20.21 | 19.75 | 19.91 | 278,764 | +0.04(+0.20%) |
Oct 25, 2010 | 19.95 | 20.71 | 19.79 | 19.87 | 296,190 | -0.06(-0.30%) |
Oct 22, 2010 | 20.03 | 20.29 | 19.30 | 19.93 | 435,931 | +0.01(+0.05%) |
Oct 21, 2010 | 20.73 | 21.12 | 19.67 | 19.92 | 339,066 | -0.69(-3.35%) |
Oct 20, 2010 | 20.19 | 20.63 | 20.15 | 20.61 | 428,945 | +0.43(+2.13%) |
Oct 19, 2010 | 20.50 | 20.58 | 20.01 | 20.18 | 425,343 | -0.48(-2.32%) |
Oct 18, 2010 | 20.56 | 20.77 | 20.23 | 20.66 | 224,105 | +0.10(+0.49%) |
Oct 15, 2010 | 20.56 | 20.93 | 20.04 | 20.56 | 384,101 | +0.06(+0.29%) |
Oct 14, 2010 | 20.79 | 21.22 | 20.22 | 20.50 | 529,639 | -0.08(-0.39%) |
Oct 13, 2010 | 20.57 | 20.74 | 19.88 | 20.58 | 556,705 | +0.23(+1.13%) |
Oct 12, 2010 | 19.02 | 20.45 | 18.92 | 20.35 | 946,643 | +1.23(+6.43%) |
Oct 11, 2010 | 18.91 | 19.47 | 18.91 | 19.12 | 215,374 | +0.24(+1.27%) |
Oct 08, 2010 | 18.80 | 19.01 | 18.24 | 18.88 | 232,358 | +0.03(+0.16%) |
Oct 07, 2010 | 19.36 | 19.48 | 18.52 | 18.85 | 333,178 | -0.46(-2.38%) |
Oct 06, 2010 | 18.93 | 19.46 | 18.85 | 19.31 | 788,231 | +0.39(+2.06%) |
Oct 05, 2010 | 19.02 | 19.39 | 18.61 | 18.92 | 609,393 | +0.05(+0.26%) |
Oct 04, 2010 | 19.25 | 20.05 | 18.40 | 18.87 | 878,064 | -0.40(-2.08%) |
Oct 01, 2010 | 17.25 | 19.30 | 17.20 | 19.27 | 1,223,476 | +2.06(+11.97%) |
Sep 30, 2010 | 17.97 | 18.17 | 17.07 | 17.21 | 613,070 | -0.66(-3.69%) |
Sep 29, 2010 | 18.57 | 18.66 | 17.79 | 17.87 | 332,996 | -0.81(-4.34%) |
Sep 28, 2010 | 19.17 | 19.24 | 18.45 | 18.68 | 516,358 | -0.56(-2.91%) |
Sep 27, 2010 | 18.19 | 19.68 | 17.87 | 19.24 | 1,158,408 | +1.00(+5.48%) |
Sep 24, 2010 | 18.55 | 18.99 | 16.70 | 18.24 | 3,976,929 | -0.65(-3.44%) |
Sep 23, 2010 | 19.98 | 20.44 | 18.65 | 18.89 | 735,686 | -1.17(-5.83%) |
Sep 22, 2010 | 19.91 | 21.27 | 19.90 | 20.06 | 782,609 | +0.10(+0.50%) |
Sep 21, 2010 | 21.35 | 21.87 | 19.88 | 19.96 | 1,843,182 | -3.53(-15.03%) |
Sep 20, 2010 | 23.50 | 23.78 | 23.13 | 23.49 | 228,294 | +0.00(+0.00%) |
Sep 17, 2010 | 23.48 | 23.91 | 23.00 | 23.49 | 1,401,099 | -0.50(-2.08%) |
Sep 15, 2010 | 23.86 | 24.23 | 23.86 | 23.99 | 451,602 | +0.09(+0.38%) |
Sep 14, 2010 | 25.08 | 25.10 | 23.86 | 23.90 | 613,810 | -1.20(-4.78%) |
Sep 13, 2010 | 25.39 | 25.46 | 25.01 | 25.10 | 297,678 | -0.09(-0.36%) |
Sep 10, 2010 | 25.36 | 25.38 | 25.03 | 25.19 | 218,055 | -0.04(-0.16%) |
Sep 09, 2010 | 25.73 | 25.95 | 25.13 | 25.23 | 144,606 | -0.25(-0.98%) |
Sep 08, 2010 | 25.41 | 25.75 | 25.34 | 25.48 | 159,782 | +0.08(+0.31%) |
Sep 07, 2010 | 25.40 | 25.74 | 25.32 | 25.40 | 193,446 | -0.02(-0.08%) |
Sep 03, 2010 | 25.61 | 25.78 | 25.06 | 25.42 | 283,496 | +0.18(+0.71%) |
Sep 02, 2010 | 25.38 | 25.72 | 25.11 | 25.24 | 286,655 | -0.02(-0.08%) |
Sep 01, 2010 | 25.57 | 25.89 | 25.08 | 25.26 | 200,664 | +0.06(+0.24%) |
Aug 31, 2010 | 25.31 | 26.16 | 25.01 | 25.20 | 356,124 | -0.21(-0.83%) |
Aug 30, 2010 | 26.09 | 26.25 | 25.02 | 25.41 | 714,935 | -0.70(-2.68%) |
Aug 27, 2010 | 28.27 | 28.53 | 25.98 | 26.11 | 1,143,509 | -1.87(-6.68%) |
Aug 26, 2010 | 29.40 | 29.47 | 27.80 | 27.98 | 192,506 | -1.29(-4.41%) |
Aug 25, 2010 | 28.24 | 29.50 | 28.04 | 29.27 | 288,500 | +0.86(+3.03%) |
Aug 24, 2010 | 28.10 | 28.94 | 27.60 | 28.41 | 159,287 | -0.04(-0.14%) |
Aug 23, 2010 | 28.83 | 29.14 | 28.29 | 28.45 | 111,441 | -0.24(-0.84%) |
Aug 20, 2010 | 28.34 | 28.91 | 27.85 | 28.69 | 217,729 | +0.29(+1.02%) |
Aug 19, 2010 | 29.08 | 29.16 | 28.35 | 28.40 | 171,819 | -0.92(-3.14%) |
Aug 18, 2010 | 29.91 | 29.95 | 29.00 | 29.32 | 142,722 | -0.56(-1.87%) |
Aug 17, 2010 | 29.07 | 30.21 | 28.90 | 29.88 | 159,067 | +1.11(+3.86%) |
Aug 16, 2010 | 28.39 | 29.46 | 28.39 | 28.77 | 192,875 | +0.32(+1.12%) |
Aug 13, 2010 | 28.79 | 29.18 | 28.41 | 28.45 | 125,356 | -0.43(-1.49%) |
Aug 12, 2010 | 28.68 | 29.40 | 28.38 | 28.88 | 112,452 | -0.23(-0.79%) |
Aug 11, 2010 | 30.01 | 30.01 | 28.66 | 29.11 | 328,147 | -1.41(-4.62%) |
Aug 10, 2010 | 30.60 | 30.90 | 29.75 | 30.52 | 260,193 | -0.41(-1.33%) |
Aug 09, 2010 | 31.25 | 31.25 | 30.59 | 30.93 | 190,955 | -0.21(-0.67%) |
Aug 06, 2010 | 31.02 | 31.35 | 30.52 | 31.14 | 339,388 | -0.24(-0.76%) |
Aug 05, 2010 | 31.68 | 31.91 | 31.30 | 31.38 | 215,428 | -0.52(-1.63%) |
Aug 04, 2010 | 31.55 | 32.02 | 31.39 | 31.90 | 117,333 | +0.47(+1.50%) |
Aug 03, 2010 | 31.97 | 32.50 | 31.38 | 31.43 | 287,716 | -0.69(-2.15%) |