Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.66 | 19.96 | 19.63 | 19.93 | 236,085 | +0.35(+1.79%) |
Oct 28, 2010 | 19.60 | 19.70 | 19.47 | 19.58 | 270,503 | +0.09(+0.47%) |
Oct 27, 2010 | 19.63 | 19.82 | 19.47 | 19.49 | 157,338 | -0.97(-4.75%) |
Oct 25, 2010 | 20.64 | 20.67 | 20.42 | 20.46 | 156,076 | +0.13(+0.63%) |
Oct 22, 2010 | 19.97 | 20.37 | 19.95 | 20.33 | 130,856 | +0.25(+1.25%) |
Oct 21, 2010 | 20.46 | 20.51 | 20.08 | 20.08 | 57,076 | -0.47(-2.28%) |
Oct 20, 2010 | 20.33 | 20.69 | 20.29 | 20.55 | 150,354 | +0.10(+0.47%) |
Oct 19, 2010 | 20.01 | 20.61 | 20.00 | 20.45 | 221,241 | +0.19(+0.93%) |
Oct 18, 2010 | 20.27 | 20.36 | 20.13 | 20.26 | 142,323 | +0.35(+1.74%) |
Oct 15, 2010 | 20.06 | 20.10 | 19.76 | 19.92 | 212,452 | -0.51(-2.48%) |
Oct 14, 2010 | 21.14 | 21.26 | 20.39 | 20.42 | 409,390 | -0.58(-2.78%) |
Oct 13, 2010 | 20.75 | 21.04 | 20.64 | 21.00 | 150,583 | -0.09(-0.43%) |
Oct 12, 2010 | 21.60 | 21.71 | 21.08 | 21.10 | 351,510 | -0.43(-2.00%) |
Oct 11, 2010 | 21.50 | 21.56 | 21.41 | 21.53 | 130,461 | +0.01(+0.03%) |
Oct 08, 2010 | 21.52 | 22.02 | 21.51 | 21.52 | 222,234 | -0.20(-0.90%) |
Oct 07, 2010 | 21.89 | 21.96 | 21.71 | 21.71 | 187,354 | -0.33(-1.51%) |
Oct 06, 2010 | 21.78 | 22.26 | 21.77 | 22.05 | 314,478 | +0.55(+2.55%) |
Oct 05, 2010 | 21.71 | 21.72 | 21.39 | 21.50 | 198,389 | -0.25(-1.16%) |
Oct 04, 2010 | 21.68 | 21.76 | 21.60 | 21.75 | 82,412 | +0.10(+0.44%) |
Oct 01, 2010 | 21.66 | 21.79 | 21.47 | 21.66 | 194,558 | -0.20(-0.93%) |
Sep 30, 2010 | 21.83 | 21.88 | 21.25 | 21.86 | 538,904 | -0.04(-0.17%) |
Sep 29, 2010 | 22.15 | 22.16 | 21.80 | 21.90 | 264,022 | -0.16(-0.74%) |
Sep 28, 2010 | 21.82 | 22.18 | 21.82 | 22.06 | 399,455 | +0.30(+1.37%) |
Sep 27, 2010 | 21.46 | 21.83 | 21.46 | 21.76 | 135,999 | +0.70(+3.31%) |
Sep 24, 2010 | 21.24 | 21.28 | 21.06 | 21.06 | 124,546 | -0.59(-2.72%) |
Sep 23, 2010 | 21.84 | 21.85 | 21.37 | 21.65 | 225,526 | +0.19(+0.87%) |
Sep 22, 2010 | 21.49 | 21.61 | 21.19 | 21.47 | 568,840 | +0.34(+1.63%) |
Sep 21, 2010 | 20.74 | 21.26 | 20.60 | 21.12 | 730,476 | +0.57(+2.75%) |
Sep 20, 2010 | 20.51 | 20.63 | 20.36 | 20.56 | 262,773 | +0.24(+1.16%) |
Sep 17, 2010 | 20.32 | 20.51 | 20.21 | 20.32 | 261,597 | -0.25(-1.21%) |
Sep 15, 2010 | 20.74 | 20.97 | 20.52 | 20.57 | 226,541 | -0.60(-2.85%) |
Sep 14, 2010 | 20.89 | 21.18 | 20.88 | 21.17 | 141,519 | +0.41(+1.95%) |
Sep 13, 2010 | 20.37 | 20.88 | 20.37 | 20.77 | 131,252 | +0.17(+0.81%) |
Sep 10, 2010 | 20.57 | 20.72 | 20.40 | 20.60 | 126,747 | -0.20(-0.95%) |
Sep 09, 2010 | 21.15 | 21.19 | 20.74 | 20.80 | 215,775 | -0.83(-3.85%) |
Sep 08, 2010 | 21.65 | 21.77 | 21.43 | 21.63 | 195,833 | -0.35(-1.59%) |
Sep 07, 2010 | 21.73 | 22.01 | 21.64 | 21.98 | 484,913 | +0.83(+3.92%) |
Sep 03, 2010 | 20.77 | 21.22 | 20.76 | 21.15 | 299,356 | -0.51(-2.34%) |
Sep 02, 2010 | 21.78 | 21.81 | 21.47 | 21.66 | 296,809 | -0.48(-2.16%) |
Sep 01, 2010 | 22.56 | 22.59 | 21.76 | 22.14 | 740,124 | -0.95(-4.10%) |
Aug 31, 2010 | 22.97 | 23.12 | 22.71 | 23.09 | 489,993 | +0.55(+2.46%) |
Aug 30, 2010 | 22.13 | 22.53 | 21.97 | 22.53 | 312,399 | +0.79(+3.66%) |
Aug 27, 2010 | 21.74 | 23.00 | 21.72 | 21.74 | 898,930 | -1.36(-5.89%) |
Aug 26, 2010 | 22.67 | 23.12 | 22.58 | 23.10 | 203,824 | +0.48(+2.10%) |
Aug 25, 2010 | 23.22 | 23.43 | 22.50 | 22.62 | 387,895 | -0.18(-0.81%) |
Aug 24, 2010 | 22.46 | 22.88 | 22.35 | 22.81 | 441,868 | +0.74(+3.35%) |
Aug 23, 2010 | 21.89 | 22.11 | 21.75 | 22.07 | 183,523 | -0.01(-0.03%) |
Aug 20, 2010 | 22.24 | 22.38 | 22.00 | 22.07 | 107,829 | -0.05(-0.22%) |
Aug 19, 2010 | 21.55 | 22.28 | 21.49 | 22.12 | 319,899 | +0.67(+3.15%) |
Aug 18, 2010 | 21.63 | 21.88 | 21.43 | 21.45 | 181,465 | +0.11(+0.53%) |
Aug 17, 2010 | 21.57 | 21.57 | 21.23 | 21.33 | 287,373 | -0.24(-1.10%) |
Aug 16, 2010 | 21.31 | 21.59 | 21.28 | 21.57 | 255,475 | +0.99(+4.83%) |
Aug 13, 2010 | 20.32 | 20.62 | 20.24 | 20.58 | 217,235 | +0.51(+2.55%) |
Aug 12, 2010 | 20.29 | 20.38 | 20.01 | 20.07 | 272,115 | -0.09(-0.44%) |
Aug 11, 2010 | 19.90 | 20.21 | 19.82 | 20.16 | 148,508 | +0.53(+2.71%) |
Aug 10, 2010 | 19.69 | 20.03 | 19.46 | 19.62 | 345,954 | +0.07(+0.34%) |
Aug 09, 2010 | 19.56 | 19.64 | 19.51 | 19.56 | 39,623 | -0.13(-0.66%) |
Aug 06, 2010 | 19.69 | 19.73 | 19.47 | 19.69 | 89,437 | +0.41(+2.10%) |
Aug 05, 2010 | 19.37 | 19.42 | 19.21 | 19.28 | 47,047 | +0.20(+1.03%) |
Aug 04, 2010 | 19.47 | 19.47 | 19.08 | 19.08 | 84,559 | -0.29(-1.49%) |
Aug 03, 2010 | 19.31 | 19.49 | 19.23 | 19.37 | 44,689 | +0.20(+1.03%) |