Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.44 | 24.98 | 24.33 | 24.89 | 253,779 | +0.31(+1.25%) |
Oct 28, 2010 | 24.85 | 24.88 | 24.35 | 24.58 | 260,442 | -0.09(-0.35%) |
Oct 27, 2010 | 24.44 | 24.72 | 24.33 | 24.67 | 403,485 | +0.12(+0.48%) |
Oct 25, 2010 | 24.33 | 24.67 | 24.18 | 24.55 | 442,542 | +0.25(+1.02%) |
Oct 22, 2010 | 24.42 | 24.42 | 24.17 | 24.30 | 264,195 | -0.04(-0.16%) |
Oct 21, 2010 | 24.03 | 24.53 | 24.03 | 24.34 | 937,365 | +0.39(+1.63%) |
Oct 20, 2010 | 23.25 | 24.07 | 23.18 | 23.95 | 725,757 | +0.74(+3.20%) |
Oct 19, 2010 | 22.81 | 23.31 | 22.42 | 23.21 | 656,787 | +0.01(+0.04%) |
Oct 18, 2010 | 22.75 | 23.33 | 22.75 | 23.20 | 340,002 | +0.38(+1.68%) |
Oct 15, 2010 | 22.80 | 23.10 | 22.67 | 22.82 | 362,976 | +0.10(+0.46%) |
Oct 14, 2010 | 22.89 | 23.09 | 22.67 | 22.71 | 464,652 | -0.25(-1.09%) |
Oct 13, 2010 | 22.93 | 23.13 | 22.89 | 22.96 | 439,035 | +0.15(+0.67%) |
Oct 12, 2010 | 22.83 | 22.94 | 22.50 | 22.81 | 535,737 | -0.04(-0.19%) |
Oct 11, 2010 | 22.75 | 22.98 | 22.59 | 22.85 | 769,440 | +0.08(+0.37%) |
Oct 08, 2010 | 21.97 | 22.87 | 21.97 | 22.77 | 745,254 | +0.80(+3.64%) |
Oct 07, 2010 | 22.00 | 22.01 | 21.80 | 21.97 | 240,327 | +0.09(+0.43%) |
Oct 06, 2010 | 21.65 | 21.92 | 21.52 | 21.88 | 437,679 | +0.12(+0.57%) |
Oct 05, 2010 | 21.54 | 22.00 | 21.45 | 21.75 | 453,927 | +0.47(+2.19%) |
Oct 04, 2010 | 21.32 | 21.60 | 21.13 | 21.29 | 868,734 | -0.02(-0.11%) |
Oct 01, 2010 | 21.29 | 21.40 | 21.19 | 21.31 | 276,579 | +0.18(+0.85%) |
Sep 30, 2010 | 21.02 | 21.25 | 20.98 | 21.13 | 479,043 | +0.19(+0.91%) |
Sep 29, 2010 | 20.70 | 21.11 | 20.70 | 20.94 | 193,503 | +0.11(+0.51%) |
Sep 28, 2010 | 20.98 | 20.99 | 20.44 | 20.83 | 536,973 | -0.13(-0.62%) |
Sep 27, 2010 | 20.80 | 21.00 | 20.80 | 20.96 | 170,502 | +0.13(+0.61%) |
Sep 24, 2010 | 20.33 | 21.00 | 20.15 | 20.84 | 316,320 | +0.79(+3.96%) |
Sep 23, 2010 | 20.15 | 20.33 | 20.03 | 20.04 | 234,162 | -0.25(-1.22%) |
Sep 22, 2010 | 20.24 | 20.43 | 20.08 | 20.29 | 156,573 | -0.04(-0.20%) |
Sep 21, 2010 | 20.33 | 20.38 | 20.25 | 20.33 | 232,272 | -0.03(-0.13%) |
Sep 20, 2010 | 20.25 | 20.61 | 20.12 | 20.36 | 359,334 | +0.12(+0.59%) |
Sep 17, 2010 | 20.33 | 20.37 | 19.99 | 20.24 | 324,117 | -0.10(-0.49%) |
Sep 15, 2010 | 20.06 | 20.35 | 19.97 | 20.34 | 159,333 | +0.16(+0.81%) |
Sep 14, 2010 | 20.07 | 20.25 | 19.68 | 20.17 | 201,126 | -0.10(-0.48%) |
Sep 13, 2010 | 19.70 | 20.32 | 19.70 | 20.27 | 284,511 | +0.71(+3.61%) |
Sep 10, 2010 | 19.40 | 19.71 | 19.40 | 19.56 | 154,065 | +0.17(+0.89%) |
Sep 09, 2010 | 19.64 | 19.86 | 19.22 | 19.39 | 236,367 | -0.07(-0.36%) |
Sep 08, 2010 | 19.39 | 19.79 | 19.25 | 19.46 | 137,751 | +0.17(+0.86%) |
Sep 07, 2010 | 19.56 | 19.67 | 19.16 | 19.29 | 211,371 | -0.30(-1.51%) |
Sep 03, 2010 | 19.36 | 19.65 | 19.26 | 19.59 | 234,462 | +0.41(+2.12%) |
Sep 02, 2010 | 19.00 | 19.21 | 18.74 | 19.18 | 353,223 | +0.14(+0.74%) |
Sep 01, 2010 | 18.67 | 19.05 | 18.36 | 19.04 | 276,165 | +0.71(+3.89%) |
Aug 31, 2010 | 18.16 | 18.66 | 18.05 | 18.33 | 268,428 | +0.11(+0.62%) |
Aug 30, 2010 | 18.52 | 18.75 | 18.21 | 18.22 | 198,927 | -0.40(-2.15%) |
Aug 27, 2010 | 18.43 | 18.63 | 18.18 | 18.62 | 299,367 | +0.37(+2.01%) |
Aug 26, 2010 | 18.42 | 18.65 | 17.96 | 18.25 | 579,603 | -0.12(-0.65%) |
Aug 25, 2010 | 17.66 | 18.48 | 17.59 | 18.37 | 320,196 | +0.61(+3.43%) |
Aug 24, 2010 | 17.96 | 18.07 | 17.53 | 17.76 | 320,979 | -0.29(-1.59%) |
Aug 23, 2010 | 18.19 | 18.48 | 18.00 | 18.05 | 289,449 | -0.11(-0.62%) |
Aug 20, 2010 | 18.07 | 18.32 | 17.90 | 18.16 | 991,098 | -0.04(-0.20%) |
Aug 19, 2010 | 18.60 | 18.63 | 18.14 | 18.20 | 459,900 | -0.43(-2.29%) |
Aug 18, 2010 | 18.82 | 18.89 | 18.53 | 18.62 | 882,120 | -0.16(-0.87%) |
Aug 17, 2010 | 18.65 | 19.03 | 18.49 | 18.79 | 472,206 | +0.31(+1.70%) |
Aug 16, 2010 | 18.09 | 18.49 | 17.87 | 18.47 | 464,526 | +0.27(+1.48%) |
Aug 13, 2010 | 18.88 | 18.96 | 18.17 | 18.20 | 648,789 | -0.75(-3.94%) |
Aug 12, 2010 | 18.24 | 19.11 | 18.24 | 18.95 | 879,933 | +0.44(+2.40%) |
Aug 11, 2010 | 18.89 | 19.16 | 18.50 | 18.51 | 460,674 | -0.81(-4.18%) |
Aug 10, 2010 | 19.43 | 19.58 | 18.84 | 19.31 | 678,942 | -0.27(-1.36%) |
Aug 09, 2010 | 19.68 | 19.92 | 19.40 | 19.58 | 354,039 | +0.03(+0.17%) |
Aug 06, 2010 | 19.91 | 20.10 | 19.27 | 19.55 | 571,605 | -0.61(-3.03%) |
Aug 05, 2010 | 19.93 | 20.32 | 19.70 | 20.16 | 222,003 | +0.09(+0.47%) |
Aug 04, 2010 | 19.99 | 20.08 | 19.82 | 20.06 | 317,154 | +0.13(+0.65%) |
Aug 03, 2010 | 19.85 | 20.17 | 19.75 | 19.93 | 344,424 | -0.05(-0.23%) |