Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.81 | 24.30 | 22.81 | 24.18 | 784,625 | +1.30(+5.70%) |
Oct 28, 2010 | 23.44 | 23.73 | 22.78 | 22.88 | 194,031 | -0.40(-1.70%) |
Oct 27, 2010 | 23.29 | 23.51 | 22.86 | 23.27 | 329,207 | -0.86(-3.56%) |
Oct 25, 2010 | 23.91 | 24.38 | 23.91 | 24.13 | 195,233 | +0.36(+1.50%) |
Oct 22, 2010 | 24.14 | 24.42 | 23.69 | 23.78 | 205,712 | -0.30(-1.24%) |
Oct 21, 2010 | 25.14 | 25.27 | 23.71 | 24.08 | 336,959 | -0.87(-3.48%) |
Oct 20, 2010 | 25.04 | 25.21 | 24.63 | 24.94 | 163,360 | +0.15(+0.62%) |
Oct 19, 2010 | 25.18 | 25.83 | 24.64 | 24.79 | 524,761 | -0.78(-3.06%) |
Oct 18, 2010 | 25.49 | 25.80 | 25.28 | 25.57 | 221,170 | +0.14(+0.57%) |
Oct 15, 2010 | 25.49 | 26.05 | 25.20 | 25.43 | 620,146 | +0.14(+0.57%) |
Oct 14, 2010 | 24.68 | 25.33 | 24.68 | 25.28 | 359,389 | +0.66(+2.67%) |
Oct 13, 2010 | 24.08 | 24.72 | 23.87 | 24.63 | 212,407 | +0.76(+3.20%) |
Oct 12, 2010 | 23.91 | 24.32 | 23.56 | 23.86 | 252,519 | -0.19(-0.80%) |
Oct 11, 2010 | 24.77 | 24.87 | 24.00 | 24.06 | 256,420 | -0.67(-2.70%) |
Oct 08, 2010 | 24.38 | 25.04 | 24.03 | 24.72 | 407,357 | +0.50(+2.07%) |
Oct 07, 2010 | 24.30 | 24.51 | 23.95 | 24.22 | 314,718 | +0.14(+0.60%) |
Oct 06, 2010 | 23.46 | 24.29 | 23.46 | 24.08 | 484,527 | +0.63(+2.68%) |
Oct 05, 2010 | 23.06 | 23.52 | 22.95 | 23.45 | 375,076 | +0.76(+3.36%) |
Oct 04, 2010 | 23.22 | 23.41 | 22.42 | 22.68 | 221,799 | -0.54(-2.33%) |
Oct 01, 2010 | 23.33 | 23.35 | 22.69 | 23.23 | 245,888 | +0.53(+2.34%) |
Sep 30, 2010 | 22.92 | 23.46 | 22.50 | 22.69 | 281,827 | -0.15(-0.68%) |
Sep 29, 2010 | 23.39 | 23.52 | 22.69 | 22.85 | 455,632 | -0.57(-2.43%) |
Sep 28, 2010 | 22.56 | 23.46 | 22.11 | 23.42 | 298,071 | +1.00(+4.48%) |
Sep 27, 2010 | 23.23 | 23.36 | 22.31 | 22.41 | 231,880 | -0.70(-3.02%) |
Sep 24, 2010 | 23.05 | 23.35 | 22.63 | 23.11 | 206,310 | +0.53(+2.36%) |
Sep 23, 2010 | 23.00 | 23.47 | 22.50 | 22.58 | 182,106 | -0.57(-2.46%) |
Sep 22, 2010 | 23.15 | 23.56 | 22.69 | 23.15 | 389,459 | -0.06(-0.25%) |
Sep 21, 2010 | 22.29 | 23.46 | 21.96 | 23.21 | 524,962 | +0.91(+4.07%) |
Sep 20, 2010 | 21.83 | 22.31 | 21.72 | 22.30 | 362,582 | +0.60(+2.76%) |
Sep 17, 2010 | 22.12 | 22.15 | 21.39 | 21.70 | 247,514 | -0.21(-0.97%) |
Sep 15, 2010 | 21.75 | 22.02 | 21.29 | 21.91 | 248,681 | +0.09(+0.40%) |
Sep 14, 2010 | 21.01 | 21.96 | 20.87 | 21.83 | 268,639 | +0.68(+3.20%) |
Sep 13, 2010 | 20.50 | 21.30 | 20.37 | 21.15 | 293,116 | +0.94(+4.63%) |
Sep 10, 2010 | 21.26 | 21.26 | 20.12 | 20.21 | 296,861 | -0.98(-4.65%) |
Sep 09, 2010 | 21.44 | 21.54 | 21.00 | 21.20 | 216,938 | +0.09(+0.41%) |
Sep 08, 2010 | 20.96 | 21.46 | 20.82 | 21.11 | 187,200 | +0.15(+0.74%) |
Sep 07, 2010 | 21.67 | 21.70 | 20.81 | 20.96 | 215,672 | -0.74(-3.43%) |
Sep 03, 2010 | 21.42 | 21.86 | 21.00 | 21.70 | 298,985 | +0.51(+2.42%) |
Sep 02, 2010 | 20.07 | 21.25 | 20.05 | 21.19 | 476,262 | +0.98(+4.83%) |
Sep 01, 2010 | 19.34 | 20.23 | 19.16 | 20.21 | 263,384 | +1.18(+6.19%) |
Aug 31, 2010 | 18.78 | 19.29 | 18.47 | 19.03 | 242,911 | +0.25(+1.31%) |
Aug 30, 2010 | 19.13 | 19.18 | 18.62 | 18.79 | 198,900 | -0.40(-2.09%) |
Aug 27, 2010 | 18.78 | 19.30 | 18.16 | 19.19 | 249,190 | +0.68(+3.65%) |
Aug 26, 2010 | 19.29 | 19.34 | 18.45 | 18.51 | 178,747 | -0.67(-3.47%) |
Aug 25, 2010 | 18.51 | 19.27 | 18.11 | 19.18 | 298,684 | +0.55(+2.95%) |
Aug 24, 2010 | 19.31 | 19.46 | 18.47 | 18.63 | 499,897 | -0.63(-3.26%) |
Aug 23, 2010 | 18.86 | 19.65 | 18.71 | 19.26 | 363,056 | +0.32(+1.68%) |
Aug 20, 2010 | 19.01 | 19.13 | 18.23 | 18.94 | 410,721 | -0.12(-0.61%) |
Aug 19, 2010 | 20.34 | 20.45 | 19.04 | 19.05 | 417,502 | -1.46(-7.11%) |
Aug 18, 2010 | 20.72 | 21.08 | 20.19 | 20.51 | 336,985 | -0.18(-0.89%) |
Aug 17, 2010 | 20.74 | 21.00 | 20.48 | 20.70 | 311,985 | +0.31(+1.52%) |
Aug 16, 2010 | 19.71 | 20.60 | 19.60 | 20.39 | 283,393 | +0.62(+3.13%) |
Aug 13, 2010 | 19.93 | 20.36 | 19.71 | 19.77 | 297,599 | -0.20(-1.02%) |
Aug 12, 2010 | 20.67 | 20.70 | 19.89 | 19.97 | 365,721 | -0.96(-4.57%) |
Aug 11, 2010 | 21.77 | 21.78 | 20.80 | 20.93 | 745,380 | -1.04(-4.75%) |
Aug 10, 2010 | 19.96 | 22.21 | 19.94 | 21.97 | 1,149,579 | +2.03(+10.17%) |
Aug 09, 2010 | 19.63 | 19.97 | 19.34 | 19.94 | 294,782 | +0.43(+2.23%) |
Aug 06, 2010 | 19.14 | 19.84 | 19.12 | 19.51 | 250,270 | +0.08(+0.40%) |
Aug 05, 2010 | 19.35 | 19.91 | 19.35 | 19.43 | 143,082 | -0.16(-0.84%) |
Aug 04, 2010 | 19.68 | 20.13 | 19.37 | 19.59 | 223,485 | -0.01(-0.05%) |
Aug 03, 2010 | 19.57 | 20.21 | 19.28 | 19.60 | 216,101 | -0.14(-0.73%) |