Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.06 | 20.69 | 19.89 | 20.61 | 1,876,449 | +0.53(+2.64%) |
Oct 28, 2010 | 20.17 | 20.30 | 19.71 | 20.08 | 1,847,422 | +0.14(+0.70%) |
Oct 27, 2010 | 20.12 | 20.12 | 19.28 | 19.94 | 2,036,023 | -0.14(-0.70%) |
Oct 25, 2010 | 20.13 | 20.50 | 19.99 | 20.08 | 1,724,094 | +0.38(+1.93%) |
Oct 22, 2010 | 19.53 | 19.81 | 19.20 | 19.70 | 1,185,546 | +0.18(+0.92%) |
Oct 21, 2010 | 20.06 | 20.25 | 19.18 | 19.52 | 1,988,336 | -0.50(-2.50%) |
Oct 20, 2010 | 19.48 | 20.16 | 19.41 | 20.02 | 1,796,181 | +0.68(+3.52%) |
Oct 19, 2010 | 19.82 | 19.90 | 19.21 | 19.34 | 4,018,797 | -1.06(-5.20%) |
Oct 18, 2010 | 19.80 | 20.50 | 19.62 | 20.40 | 1,989,934 | +0.43(+2.15%) |
Oct 15, 2010 | 20.72 | 20.83 | 19.70 | 19.97 | 3,249,794 | -0.84(-4.04%) |
Oct 14, 2010 | 20.66 | 21.04 | 20.51 | 20.81 | 2,288,670 | +0.20(+0.97%) |
Oct 13, 2010 | 19.95 | 20.79 | 19.85 | 20.61 | 2,158,570 | +0.86(+4.35%) |
Oct 12, 2010 | 19.61 | 19.85 | 19.22 | 19.75 | 1,967,030 | -0.10(-0.50%) |
Oct 11, 2010 | 19.85 | 19.98 | 19.50 | 19.85 | 1,478,635 | +0.00(+0.00%) |
Oct 08, 2010 | 19.85 | 20.17 | 19.40 | 19.85 | 1,527,198 | +0.35(+1.79%) |
Oct 07, 2010 | 20.47 | 20.47 | 19.24 | 19.50 | 5,523 | -0.67(-3.32%) |
Oct 06, 2010 | 20.13 | 20.58 | 19.86 | 20.17 | 2,652,866 | +0.09(+0.45%) |
Oct 05, 2010 | 19.65 | 20.18 | 19.56 | 20.08 | 2,581,531 | +0.83(+4.31%) |
Oct 04, 2010 | 19.97 | 19.97 | 19.11 | 19.25 | 2,280,415 | -0.84(-4.18%) |
Oct 01, 2010 | 20.09 | 20.43 | 19.83 | 20.09 | 1,713,903 | +0.17(+0.84%) |
Sep 30, 2010 | 19.92 | 20.17 | 19.08 | 19.92 | 10,616 | -0.02(-0.08%) |
Sep 29, 2010 | 19.99 | 20.14 | 19.75 | 19.94 | 400 | +0.01(+0.05%) |
Sep 28, 2010 | 19.34 | 19.98 | 18.67 | 19.93 | 822 | +0.51(+2.63%) |
Sep 27, 2010 | 19.60 | 19.70 | 19.27 | 19.42 | 1,169,063 | -0.19(-0.97%) |
Sep 24, 2010 | 19.59 | 19.69 | 19.28 | 19.61 | 1,924,193 | +0.46(+2.40%) |
Sep 23, 2010 | 19.29 | 19.64 | 19.11 | 19.15 | 3,407 | -0.32(-1.64%) |
Sep 22, 2010 | 19.46 | 19.86 | 19.13 | 19.47 | 2,233,439 | +0.19(+0.99%) |
Sep 21, 2010 | 19.04 | 19.42 | 18.74 | 19.28 | 100 | +0.14(+0.73%) |
Sep 20, 2010 | 18.80 | 19.37 | 18.75 | 19.14 | 1,942,015 | +0.47(+2.52%) |
Sep 17, 2010 | 18.67 | 19.27 | 18.66 | 18.67 | 3,238,829 | +0.09(+0.48%) |
Sep 15, 2010 | 18.42 | 18.70 | 18.25 | 18.58 | 1,280,420 | +0.11(+0.60%) |
Sep 14, 2010 | 17.97 | 18.97 | 17.90 | 18.47 | 2,699,282 | +0.73(+4.11%) |
Sep 13, 2010 | 18.01 | 18.20 | 17.68 | 17.74 | 1,607,783 | -0.09(-0.50%) |
Sep 10, 2010 | 17.67 | 18.02 | 17.57 | 17.83 | 1,065,798 | +0.09(+0.51%) |
Sep 09, 2010 | 18.03 | 18.10 | 17.56 | 17.74 | 1,939,114 | -0.07(-0.39%) |
Sep 08, 2010 | 17.91 | 18.20 | 17.75 | 17.81 | 1,727,171 | -0.10(-0.56%) |
Sep 07, 2010 | 17.73 | 18.16 | 17.58 | 17.91 | 2,773 | +0.23(+1.30%) |
Sep 03, 2010 | 17.23 | 17.68 | 17.03 | 17.68 | 1,622,625 | +0.38(+2.20%) |
Sep 02, 2010 | 17.31 | 17.53 | 17.08 | 17.30 | 2,380 | +0.07(+0.41%) |
Sep 01, 2010 | 17.53 | 17.53 | 17.01 | 17.23 | 1,800,403 | +0.14(+0.82%) |
Aug 31, 2010 | 17.19 | 17.80 | 17.02 | 17.09 | 6,233 | -0.15(-0.87%) |
Aug 30, 2010 | 17.14 | 17.44 | 17.09 | 17.24 | 1,916,469 | +0.02(+0.12%) |
Aug 27, 2010 | 17.22 | 17.26 | 16.30 | 17.22 | 2,823,538 | +0.46(+2.74%) |
Aug 26, 2010 | 16.75 | 16.86 | 16.33 | 16.76 | 2,143 | +0.44(+2.70%) |
Aug 25, 2010 | 15.74 | 16.40 | 15.74 | 16.32 | 1,924 | +0.63(+4.02%) |
Aug 24, 2010 | 15.38 | 15.98 | 15.27 | 15.69 | 9,914 | -0.01(-0.06%) |
Aug 23, 2010 | 16.26 | 16.26 | 15.64 | 15.70 | 1,749,716 | -0.71(-4.33%) |
Aug 20, 2010 | 16.18 | 16.41 | 15.87 | 16.41 | 2,302,494 | +0.09(+0.55%) |
Aug 19, 2010 | 15.64 | 16.57 | 15.54 | 16.32 | 2,908 | +0.66(+4.21%) |
Aug 18, 2010 | 15.23 | 15.67 | 14.98 | 15.66 | 30,147 | +0.34(+2.22%) |
Aug 17, 2010 | 15.14 | 15.37 | 14.98 | 15.32 | 5,537 | +0.40(+2.68%) |
Aug 16, 2010 | 14.69 | 15.11 | 14.60 | 14.92 | 1,335,765 | +0.38(+2.61%) |
Aug 13, 2010 | 14.54 | 15.02 | 14.54 | 14.54 | 1,671,231 | -0.53(-3.52%) |
Aug 12, 2010 | 15.06 | 15.10 | 14.76 | 15.07 | 2,253,749 | +0.01(+0.07%) |
Aug 11, 2010 | 15.38 | 15.51 | 14.97 | 15.06 | 8,418 | -0.70(-4.44%) |
Aug 10, 2010 | 15.92 | 16.04 | 15.32 | 15.76 | 3,591 | -0.47(-2.90%) |
Aug 09, 2010 | 16.26 | 16.30 | 15.87 | 16.23 | 1,253,952 | -0.09(-0.55%) |
Aug 06, 2010 | 16.32 | 16.62 | 16.11 | 16.32 | 1,582,362 | +0.24(+1.49%) |
Aug 05, 2010 | 16.07 | 16.25 | 15.87 | 16.08 | 944,740 | -0.02(-0.12%) |
Aug 04, 2010 | 15.63 | 16.25 | 15.60 | 16.10 | 140 | +0.66(+4.27%) |
Aug 03, 2010 | 15.26 | 15.69 | 15.20 | 15.44 | 1,500,625 | +0.14(+0.92%) |