Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.83 | 18.33 | 17.78 | 18.25 | 325,577 | +0.37(+2.05%) |
Oct 28, 2010 | 18.19 | 18.21 | 17.60 | 17.88 | 254,566 | -0.15(-0.81%) |
Oct 27, 2010 | 18.00 | 18.34 | 17.84 | 18.03 | 303,306 | -0.06(-0.34%) |
Oct 25, 2010 | 18.21 | 18.48 | 17.91 | 18.09 | 396,514 | -0.02(-0.08%) |
Oct 22, 2010 | 18.11 | 18.24 | 17.93 | 18.11 | 231,975 | +0.05(+0.25%) |
Oct 21, 2010 | 18.25 | 18.40 | 17.78 | 18.06 | 347,018 | -0.12(-0.67%) |
Oct 20, 2010 | 18.02 | 18.31 | 17.76 | 18.18 | 379,072 | +0.18(+0.98%) |
Oct 19, 2010 | 18.65 | 18.72 | 17.70 | 18.01 | 613,629 | -0.82(-4.34%) |
Oct 18, 2010 | 19.70 | 19.78 | 18.16 | 18.82 | 793,274 | -0.88(-4.46%) |
Oct 15, 2010 | 20.26 | 20.38 | 19.67 | 19.70 | 527,193 | -0.46(-2.27%) |
Oct 14, 2010 | 20.64 | 20.71 | 20.00 | 20.16 | 300,531 | -0.46(-2.22%) |
Oct 13, 2010 | 20.37 | 20.84 | 20.29 | 20.62 | 272,318 | +0.37(+1.85%) |
Oct 12, 2010 | 20.47 | 20.49 | 20.06 | 20.25 | 282,285 | -0.24(-1.16%) |
Oct 11, 2010 | 20.13 | 20.72 | 20.13 | 20.48 | 226,765 | +0.22(+1.09%) |
Oct 08, 2010 | 20.26 | 20.41 | 19.96 | 20.26 | 159,021 | +0.24(+1.22%) |
Oct 07, 2010 | 20.02 | 20.16 | 19.72 | 20.02 | 349 | +0.05(+0.23%) |
Oct 06, 2010 | 20.47 | 20.56 | 19.82 | 19.97 | 271,702 | -0.48(-2.35%) |
Oct 05, 2010 | 20.34 | 20.61 | 19.96 | 20.45 | 323,261 | +0.34(+1.71%) |
Oct 04, 2010 | 20.27 | 20.56 | 19.86 | 20.11 | 249,910 | -0.41(-2.01%) |
Oct 01, 2010 | 20.52 | 20.93 | 20.26 | 20.52 | 194,296 | -0.22(-1.07%) |
Sep 30, 2010 | 20.91 | 20.93 | 20.34 | 20.74 | 584 | -0.03(-0.15%) |
Sep 29, 2010 | 20.64 | 20.85 | 20.41 | 20.77 | 254,412 | +0.11(+0.52%) |
Sep 28, 2010 | 20.32 | 20.70 | 19.99 | 20.67 | 164 | +0.28(+1.39%) |
Sep 27, 2010 | 19.84 | 20.45 | 19.60 | 20.38 | 304,839 | +0.53(+2.66%) |
Sep 24, 2010 | 19.75 | 19.93 | 19.32 | 19.86 | 436,372 | +0.41(+2.08%) |
Sep 23, 2010 | 19.86 | 20.30 | 19.30 | 19.45 | 681 | -0.60(-3.01%) |
Sep 22, 2010 | 20.24 | 20.49 | 19.72 | 20.06 | 279,581 | -0.31(-1.54%) |
Sep 21, 2010 | 20.67 | 20.81 | 20.32 | 20.37 | 221,270 | -0.27(-1.30%) |
Sep 20, 2010 | 20.37 | 20.81 | 20.13 | 20.64 | 539,282 | +0.27(+1.31%) |
Sep 17, 2010 | 20.37 | 20.61 | 19.86 | 20.37 | 352,587 | +0.45(+2.26%) |
Sep 15, 2010 | 20.04 | 20.18 | 19.70 | 19.92 | 597,654 | -0.42(-2.07%) |
Sep 14, 2010 | 20.28 | 20.85 | 19.87 | 20.34 | 526,558 | -0.12(-0.60%) |
Sep 13, 2010 | 21.10 | 21.20 | 20.06 | 20.46 | 696,059 | -0.31(-1.47%) |
Sep 10, 2010 | 21.01 | 21.18 | 20.64 | 20.77 | 361,807 | -0.10(-0.48%) |
Sep 09, 2010 | 22.25 | 22.26 | 20.83 | 20.87 | 404,164 | -0.94(-4.31%) |
Sep 08, 2010 | 21.74 | 22.26 | 21.68 | 21.81 | 284,096 | +0.11(+0.53%) |
Sep 07, 2010 | 21.73 | 21.91 | 21.32 | 21.69 | 556 | -0.37(-1.66%) |
Sep 03, 2010 | 22.00 | 22.55 | 21.75 | 22.06 | 302,956 | +0.34(+1.55%) |
Sep 02, 2010 | 21.68 | 22.07 | 21.41 | 21.72 | 277 | +0.05(+0.21%) |
Sep 01, 2010 | 21.07 | 21.69 | 20.84 | 21.68 | 373,232 | +1.28(+6.30%) |
Aug 31, 2010 | 20.40 | 20.78 | 20.03 | 20.39 | 654 | -0.13(-0.63%) |
Aug 30, 2010 | 21.26 | 21.43 | 20.48 | 20.52 | 242,654 | -0.93(-4.35%) |
Aug 27, 2010 | 21.45 | 21.48 | 19.98 | 21.45 | 479,954 | +0.41(+1.96%) |
Aug 26, 2010 | 20.91 | 21.35 | 20.42 | 21.04 | 271,503 | +0.31(+1.51%) |
Aug 25, 2010 | 20.24 | 20.80 | 19.73 | 20.73 | 385 | +0.31(+1.50%) |
Aug 24, 2010 | 20.71 | 20.89 | 19.85 | 20.42 | 1,567 | -0.62(-2.94%) |
Aug 23, 2010 | 21.66 | 21.87 | 20.98 | 21.04 | 285,953 | -0.32(-1.50%) |
Aug 20, 2010 | 21.37 | 21.44 | 20.74 | 21.36 | 471,921 | -0.04(-0.18%) |
Aug 19, 2010 | 21.39 | 21.78 | 21.22 | 21.40 | 1,346 | -0.33(-1.51%) |
Aug 18, 2010 | 21.56 | 21.94 | 21.08 | 21.73 | 6,097 | +0.06(+0.28%) |
Aug 17, 2010 | 21.96 | 22.04 | 21.45 | 21.67 | 930 | +0.16(+0.75%) |
Aug 16, 2010 | 21.21 | 21.80 | 20.89 | 21.51 | 465,398 | +0.18(+0.82%) |
Aug 13, 2010 | 21.33 | 21.99 | 21.29 | 21.33 | 431,849 | -0.61(-2.79%) |
Aug 12, 2010 | 21.03 | 22.21 | 20.87 | 21.94 | 383,574 | +0.21(+0.98%) |
Aug 11, 2010 | 22.31 | 22.55 | 21.23 | 21.73 | 1,689 | -1.28(-5.55%) |
Aug 10, 2010 | 23.08 | 23.46 | 22.76 | 23.01 | 402,697 | -0.55(-2.34%) |
Aug 09, 2010 | 22.81 | 23.88 | 22.74 | 23.56 | 649,389 | +1.00(+4.44%) |
Aug 06, 2010 | 22.55 | 22.61 | 21.80 | 22.55 | 873,892 | -0.18(-0.77%) |
Aug 05, 2010 | 23.86 | 25.00 | 22.72 | 22.73 | 1,098,475 | -1.41(-5.86%) |
Aug 04, 2010 | 23.79 | 24.18 | 23.46 | 24.14 | 566,756 | +0.49(+2.07%) |
Aug 03, 2010 | 23.87 | 24.38 | 23.40 | 23.66 | 465,626 | -0.31(-1.31%) |