Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.75 | 21.27 | 20.62 | 21.16 | 890,742 | +0.34(+1.64%) |
Oct 28, 2010 | 20.92 | 21.01 | 20.62 | 20.82 | 705,515 | +0.04(+0.19%) |
Oct 27, 2010 | 20.98 | 20.98 | 20.56 | 20.78 | 906,520 | -0.45(-2.12%) |
Oct 25, 2010 | 21.32 | 21.50 | 21.10 | 21.23 | 1,032,579 | +0.02(+0.09%) |
Oct 22, 2010 | 20.99 | 21.26 | 20.89 | 21.21 | 462,740 | +0.24(+1.17%) |
Oct 21, 2010 | 21.00 | 21.17 | 20.71 | 20.97 | 651,687 | +0.07(+0.33%) |
Oct 20, 2010 | 20.62 | 21.12 | 20.62 | 20.90 | 1,095,244 | +0.40(+1.96%) |
Oct 19, 2010 | 20.43 | 20.78 | 20.25 | 20.50 | 880,767 | -0.23(-1.13%) |
Oct 18, 2010 | 20.96 | 20.98 | 20.67 | 20.73 | 957,070 | -0.19(-0.89%) |
Oct 15, 2010 | 21.33 | 21.33 | 20.80 | 20.92 | 729,604 | -0.12(-0.56%) |
Oct 14, 2010 | 21.29 | 21.53 | 21.01 | 21.03 | 883,807 | -0.23(-1.10%) |
Oct 13, 2010 | 21.17 | 21.46 | 21.11 | 21.27 | 570,465 | +0.22(+1.07%) |
Oct 12, 2010 | 21.04 | 21.08 | 20.57 | 21.04 | 498,467 | -0.05(-0.23%) |
Oct 11, 2010 | 21.18 | 21.27 | 20.88 | 21.09 | 804,732 | +0.00(+0.00%) |
Oct 08, 2010 | 21.09 | 21.22 | 20.39 | 21.09 | 1,185,315 | +0.50(+2.42%) |
Oct 07, 2010 | 20.49 | 20.60 | 20.16 | 20.59 | 747,969 | +0.23(+1.15%) |
Oct 06, 2010 | 19.73 | 20.37 | 19.68 | 20.36 | 1,008,547 | +0.64(+3.22%) |
Oct 05, 2010 | 19.51 | 19.74 | 19.45 | 19.72 | 1,176,711 | +0.39(+2.02%) |
Oct 04, 2010 | 19.44 | 19.80 | 19.25 | 19.33 | 1,546,456 | -0.21(-1.05%) |
Oct 01, 2010 | 19.54 | 19.87 | 19.37 | 19.54 | 1,133,592 | +0.05(+0.27%) |
Sep 30, 2010 | 19.49 | 20.04 | 19.30 | 19.49 | 920 | -0.04(-0.22%) |
Sep 29, 2010 | 19.13 | 19.74 | 19.13 | 19.53 | 1,816,133 | +0.35(+1.84%) |
Sep 28, 2010 | 19.13 | 19.23 | 18.65 | 19.18 | 1,105,145 | +0.12(+0.62%) |
Sep 27, 2010 | 19.26 | 19.43 | 18.95 | 19.06 | 590,322 | -0.18(-0.91%) |
Sep 24, 2010 | 19.22 | 19.45 | 19.15 | 19.24 | 909,192 | +0.29(+1.55%) |
Sep 23, 2010 | 19.20 | 19.36 | 18.86 | 18.94 | 700,835 | -0.42(-2.17%) |
Sep 22, 2010 | 19.77 | 20.08 | 19.27 | 19.36 | 680,802 | -0.48(-2.42%) |
Sep 21, 2010 | 19.69 | 19.93 | 19.59 | 19.84 | 1,153,833 | +0.14(+0.69%) |
Sep 20, 2010 | 19.67 | 19.77 | 19.49 | 19.70 | 746,858 | +0.16(+0.80%) |
Sep 17, 2010 | 19.55 | 19.78 | 19.09 | 19.55 | 1,076,317 | +0.45(+2.36%) |
Sep 15, 2010 | 19.06 | 19.19 | 18.95 | 19.10 | 967,748 | -0.11(-0.56%) |
Sep 14, 2010 | 19.84 | 19.85 | 19.04 | 19.21 | 1,156,666 | -0.70(-3.54%) |
Sep 13, 2010 | 19.55 | 20.01 | 19.43 | 19.91 | 1,476,028 | +0.65(+3.35%) |
Sep 10, 2010 | 19.25 | 19.49 | 19.09 | 19.26 | 887,924 | +0.02(+0.10%) |
Sep 09, 2010 | 19.57 | 19.67 | 19.04 | 19.25 | 625,055 | -0.09(-0.46%) |
Sep 08, 2010 | 19.21 | 19.58 | 19.13 | 19.33 | 1,903,675 | +0.20(+1.02%) |
Sep 07, 2010 | 19.66 | 19.78 | 19.09 | 19.14 | 115 | -0.69(-3.50%) |
Sep 03, 2010 | 19.94 | 20.12 | 19.52 | 19.83 | 940,812 | +0.27(+1.40%) |
Sep 02, 2010 | 19.55 | 19.68 | 19.40 | 19.56 | 117 | +0.03(+0.15%) |
Sep 01, 2010 | 19.25 | 19.57 | 19.20 | 19.53 | 1,653,254 | +0.59(+3.10%) |
Aug 31, 2010 | 18.94 | 19.29 | 18.78 | 18.94 | 10,076 | -0.23(-1.22%) |
Aug 30, 2010 | 19.43 | 19.65 | 19.16 | 19.18 | 1,020,860 | +0.13(+0.67%) |
Aug 27, 2010 | 19.46 | 19.05 | 18.42 | 19.05 | 1,596,280 | +0.46(+2.47%) |
Aug 26, 2010 | 18.78 | 19.06 | 18.58 | 18.59 | 1,013,385 | +0.01(+0.05%) |
Aug 25, 2010 | 18.13 | 18.67 | 17.92 | 18.58 | 1,465,017 | +0.25(+1.39%) |
Aug 24, 2010 | 18.69 | 18.82 | 18.27 | 18.33 | 144 | -0.74(-3.90%) |
Aug 23, 2010 | 19.47 | 19.60 | 19.03 | 19.07 | 976,336 | -0.21(-1.07%) |
Aug 20, 2010 | 19.37 | 19.41 | 19.01 | 19.27 | 941,836 | -0.19(-0.95%) |
Aug 19, 2010 | 19.77 | 19.96 | 19.38 | 19.46 | 144 | -0.57(-2.83%) |
Aug 18, 2010 | 19.85 | 20.20 | 19.64 | 20.03 | 917,411 | +0.18(+0.89%) |
Aug 17, 2010 | 19.65 | 19.99 | 19.52 | 19.85 | 1,641,510 | +0.33(+1.70%) |
Aug 16, 2010 | 19.37 | 19.69 | 19.23 | 19.52 | 908,448 | +0.01(+0.05%) |
Aug 13, 2010 | 19.51 | 19.73 | 19.23 | 19.51 | 1,370,586 | +0.18(+0.91%) |
Aug 12, 2010 | 19.26 | 19.57 | 19.14 | 19.33 | 1,276,713 | -0.39(-1.98%) |
Aug 11, 2010 | 20.26 | 20.31 | 19.46 | 19.72 | 1,080,518 | -0.90(-4.36%) |
Aug 10, 2010 | 20.57 | 20.80 | 20.31 | 20.62 | 700,796 | -0.27(-1.31%) |
Aug 09, 2010 | 21.12 | 21.24 | 20.76 | 20.90 | 782,401 | +0.00(+0.00%) |
Aug 06, 2010 | 20.90 | 20.92 | 20.43 | 20.90 | 520,547 | -0.13(-0.60%) |
Aug 05, 2010 | 20.76 | 21.09 | 20.63 | 21.02 | 708,775 | -0.01(-0.05%) |
Aug 04, 2010 | 21.30 | 21.43 | 20.95 | 21.03 | 1,225,287 | -0.02(-0.09%) |
Aug 03, 2010 | 20.63 | 21.93 | 20.16 | 21.05 | 2,602,642 | +0.42(+2.04%) |