Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.81 | 21.01 | 20.69 | 20.76 | 986,453 | -0.11(-0.55%) |
Oct 28, 2010 | 21.01 | 21.12 | 20.69 | 20.87 | 942,795 | +0.04(+0.18%) |
Oct 27, 2010 | 20.86 | 21.00 | 20.55 | 20.84 | 1,272,213 | -0.18(-0.84%) |
Oct 25, 2010 | 21.15 | 21.35 | 20.97 | 21.01 | 1,130,845 | +0.06(+0.29%) |
Oct 22, 2010 | 20.87 | 21.07 | 20.82 | 20.95 | 1,779,335 | +0.20(+0.96%) |
Oct 21, 2010 | 21.00 | 21.36 | 20.52 | 20.75 | 2,937,129 | -0.04(-0.18%) |
Oct 20, 2010 | 20.47 | 21.04 | 20.47 | 20.79 | 3,007,262 | +0.47(+2.30%) |
Oct 19, 2010 | 20.36 | 20.56 | 20.02 | 20.32 | 2,147,640 | -0.43(-2.07%) |
Oct 18, 2010 | 20.54 | 20.81 | 20.51 | 20.75 | 1,360,313 | +0.25(+1.23%) |
Oct 15, 2010 | 20.83 | 20.83 | 20.23 | 20.50 | 1,806,405 | -0.17(-0.82%) |
Oct 14, 2010 | 20.90 | 20.90 | 20.50 | 20.67 | 1,612,284 | -0.18(-0.84%) |
Oct 13, 2010 | 20.68 | 20.94 | 20.53 | 20.84 | 1,331,594 | +0.31(+1.49%) |
Oct 12, 2010 | 20.30 | 20.62 | 20.06 | 20.54 | 1,331,206 | +0.18(+0.87%) |
Oct 11, 2010 | 20.31 | 20.48 | 20.28 | 20.36 | 1,066,744 | +0.05(+0.23%) |
Oct 08, 2010 | 20.32 | 20.37 | 19.88 | 20.32 | 1,511,307 | +0.34(+1.73%) |
Oct 07, 2010 | 20.18 | 20.22 | 19.89 | 19.97 | 1,016,751 | -0.09(-0.46%) |
Oct 06, 2010 | 20.16 | 20.17 | 19.93 | 20.06 | 1,269,565 | -0.12(-0.61%) |
Oct 05, 2010 | 19.67 | 20.22 | 19.60 | 20.19 | 1,494,774 | +0.75(+3.86%) |
Oct 04, 2010 | 19.93 | 20.02 | 19.18 | 19.43 | 1,541,977 | -0.53(-2.65%) |
Oct 01, 2010 | 19.96 | 20.16 | 19.83 | 19.96 | 1,761,270 | +0.05(+0.26%) |
Sep 30, 2010 | 19.91 | 20.29 | 19.57 | 19.91 | 2,687,385 | +0.47(+2.42%) |
Sep 29, 2010 | 19.29 | 19.50 | 19.21 | 19.44 | 896,602 | +0.04(+0.20%) |
Sep 28, 2010 | 19.16 | 19.46 | 18.82 | 19.40 | 869,360 | +0.34(+1.81%) |
Sep 27, 2010 | 19.32 | 19.32 | 18.98 | 19.06 | 814,456 | -0.26(-1.35%) |
Sep 24, 2010 | 19.04 | 19.32 | 18.96 | 19.32 | 896,286 | +0.59(+3.15%) |
Sep 23, 2010 | 18.73 | 19.17 | 18.55 | 18.73 | 161 | -0.21(-1.09%) |
Sep 22, 2010 | 19.05 | 19.33 | 18.71 | 18.94 | 1,309,515 | -0.20(-1.04%) |
Sep 21, 2010 | 19.17 | 19.30 | 19.04 | 19.14 | 1,443,552 | -0.07(-0.36%) |
Sep 20, 2010 | 18.87 | 19.27 | 18.76 | 19.21 | 1,711,533 | +0.41(+2.20%) |
Sep 17, 2010 | 18.79 | 18.98 | 18.36 | 18.79 | 2,384,236 | +0.38(+2.08%) |
Sep 15, 2010 | 18.32 | 18.44 | 18.15 | 18.41 | 1,027,805 | +0.02(+0.08%) |
Sep 14, 2010 | 18.50 | 18.57 | 18.29 | 18.39 | 1,026,575 | -0.13(-0.70%) |
Sep 13, 2010 | 18.37 | 18.63 | 18.27 | 18.52 | 1,040,186 | +0.40(+2.20%) |
Sep 10, 2010 | 18.29 | 18.41 | 18.06 | 18.13 | 816,875 | -0.15(-0.80%) |
Sep 09, 2010 | 18.27 | 18.37 | 18.14 | 18.27 | 1,339,210 | +0.32(+1.79%) |
Sep 08, 2010 | 17.88 | 18.18 | 17.87 | 17.95 | 1,274,684 | +0.08(+0.47%) |
Sep 07, 2010 | 18.22 | 18.29 | 17.83 | 17.87 | 208 | -0.54(-2.91%) |
Sep 03, 2010 | 17.93 | 18.57 | 17.92 | 18.40 | 2,184,852 | +0.80(+4.52%) |
Sep 02, 2010 | 17.32 | 17.67 | 17.24 | 17.60 | 349 | +0.28(+1.59%) |
Sep 01, 2010 | 16.84 | 17.39 | 16.72 | 17.33 | 1,491,526 | +0.80(+4.82%) |
Aug 31, 2010 | 16.52 | 16.82 | 16.30 | 16.53 | 12,561 | -0.15(-0.92%) |
Aug 30, 2010 | 17.04 | 17.11 | 16.68 | 16.69 | 1,099,836 | -0.08(-0.50%) |
Aug 27, 2010 | 16.78 | 17.14 | 16.59 | 16.77 | 1,415,769 | +0.02(+0.09%) |
Aug 26, 2010 | 16.96 | 17.12 | 16.72 | 16.75 | 2,129,140 | -0.09(-0.55%) |
Aug 25, 2010 | 16.31 | 16.92 | 16.26 | 16.85 | 2,016,327 | +0.33(+1.99%) |
Aug 24, 2010 | 16.54 | 16.66 | 16.20 | 16.52 | 261 | -0.32(-1.91%) |
Aug 23, 2010 | 17.24 | 17.43 | 16.75 | 16.84 | 2,439,099 | -0.54(-3.08%) |
Aug 20, 2010 | 17.47 | 17.63 | 17.09 | 17.38 | 1,957,174 | -0.27(-1.55%) |
Aug 19, 2010 | 18.14 | 18.14 | 17.52 | 17.65 | 262 | -0.62(-3.42%) |
Aug 18, 2010 | 18.24 | 18.36 | 18.04 | 18.27 | 1,082,046 | -0.02(-0.13%) |
Aug 17, 2010 | 18.18 | 18.45 | 18.05 | 18.30 | 1,020,461 | +0.30(+1.69%) |
Aug 16, 2010 | 17.92 | 18.11 | 17.75 | 17.99 | 843,146 | -0.07(-0.38%) |
Aug 13, 2010 | 18.06 | 18.28 | 17.88 | 18.06 | 1,923,770 | -0.05(-0.29%) |
Aug 12, 2010 | 17.66 | 18.20 | 17.63 | 18.11 | 2,086,002 | +0.07(+0.38%) |
Aug 11, 2010 | 18.65 | 18.65 | 17.98 | 18.05 | 2,011,596 | -1.07(-5.58%) |
Aug 10, 2010 | 19.32 | 19.40 | 18.93 | 19.11 | 1,150,738 | -0.46(-2.33%) |
Aug 09, 2010 | 19.65 | 19.70 | 19.42 | 19.57 | 1,017,477 | +0.29(+1.50%) |
Aug 06, 2010 | 19.28 | 19.51 | 18.96 | 19.28 | 1,634,827 | -0.50(-2.54%) |
Aug 05, 2010 | 19.90 | 19.99 | 19.70 | 19.78 | 1,258,414 | -0.32(-1.59%) |
Aug 04, 2010 | 19.70 | 20.18 | 19.62 | 20.10 | 2,436,895 | +0.53(+2.68%) |
Aug 03, 2010 | 19.67 | 19.82 | 19.51 | 19.58 | 1,875,987 | -0.11(-0.58%) |