Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.56 | 19.60 | 19.45 | 19.56 | 195,475 | +0.08(+0.42%) |
Oct 28, 2010 | 19.43 | 19.51 | 19.39 | 19.48 | 175,298 | +0.18(+0.92%) |
Oct 27, 2010 | 19.52 | 19.54 | 19.28 | 19.31 | 444,682 | -0.28(-1.42%) |
Oct 25, 2010 | 19.55 | 19.62 | 19.41 | 19.58 | 170,770 | +0.06(+0.31%) |
Oct 22, 2010 | 19.65 | 19.68 | 19.43 | 19.52 | 131,015 | -0.14(-0.69%) |
Oct 21, 2010 | 19.71 | 19.77 | 19.52 | 19.66 | 971,649 | -0.18(-0.93%) |
Oct 20, 2010 | 19.81 | 19.94 | 19.81 | 19.84 | 3,304,361 | +0.11(+0.55%) |
Oct 19, 2010 | 19.56 | 19.79 | 19.53 | 19.73 | 228,438 | -0.20(-1.02%) |
Oct 18, 2010 | 19.97 | 20.09 | 19.88 | 19.94 | 110,209 | -0.08(-0.41%) |
Oct 15, 2010 | 20.09 | 20.10 | 19.98 | 20.02 | 115,976 | -0.01(-0.03%) |
Oct 14, 2010 | 20.07 | 20.11 | 19.98 | 20.03 | 297,608 | -0.10(-0.47%) |
Oct 13, 2010 | 20.01 | 20.16 | 20.01 | 20.12 | 68,356 | +0.19(+0.96%) |
Oct 12, 2010 | 19.98 | 19.98 | 19.88 | 19.93 | 27,353 | -0.01(-0.07%) |
Oct 11, 2010 | 19.95 | 20.03 | 19.90 | 19.94 | 44,737 | +0.01(+0.03%) |
Oct 08, 2010 | 19.94 | 19.98 | 19.69 | 19.94 | 54,342 | +0.24(+1.21%) |
Oct 07, 2010 | 19.82 | 19.84 | 19.63 | 19.70 | 111,767 | -0.01(-0.03%) |
Oct 06, 2010 | 19.87 | 19.90 | 19.65 | 19.71 | 116,535 | -0.13(-0.65%) |
Oct 05, 2010 | 19.65 | 19.86 | 19.61 | 19.84 | 113,147 | +0.26(+1.32%) |
Oct 04, 2010 | 19.67 | 19.75 | 19.57 | 19.58 | 540,552 | -0.13(-0.66%) |
Oct 01, 2010 | 19.71 | 19.83 | 19.67 | 19.71 | 190,376 | +0.05(+0.28%) |
Sep 30, 2010 | 19.57 | 19.65 | 19.51 | 19.65 | 203,279 | +0.14(+0.74%) |
Sep 29, 2010 | 19.50 | 19.53 | 19.44 | 19.51 | 63,317 | +0.07(+0.34%) |
Sep 28, 2010 | 19.43 | 19.48 | 19.37 | 19.44 | 91,232 | +0.05(+0.25%) |
Sep 27, 2010 | 19.40 | 19.44 | 19.37 | 19.39 | 73,058 | +0.01(+0.04%) |
Sep 24, 2010 | 19.34 | 19.43 | 19.33 | 19.39 | 36,343 | +0.08(+0.42%) |
Sep 23, 2010 | 19.27 | 19.33 | 19.20 | 19.31 | 58,026 | +0.03(+0.14%) |
Sep 22, 2010 | 19.39 | 19.39 | 19.18 | 19.28 | 130,427 | -0.01(-0.07%) |
Sep 21, 2010 | 19.17 | 19.32 | 19.09 | 19.29 | 65,558 | +0.14(+0.75%) |
Sep 20, 2010 | 19.31 | 19.33 | 19.15 | 19.15 | 145,502 | -0.16(-0.81%) |
Sep 17, 2010 | 19.31 | 19.36 | 19.26 | 19.31 | 47,766 | +0.07(+0.35%) |
Sep 15, 2010 | 19.40 | 19.40 | 19.12 | 19.24 | 42,856 | -0.16(-0.81%) |
Sep 14, 2010 | 19.40 | 19.45 | 19.34 | 19.39 | 48,121 | +0.03(+0.14%) |
Sep 13, 2010 | 19.26 | 19.37 | 19.19 | 19.37 | 140,549 | +0.12(+0.60%) |
Sep 10, 2010 | 19.24 | 19.32 | 19.23 | 19.25 | 120,873 | +0.03(+0.14%) |
Sep 09, 2010 | 19.22 | 19.24 | 19.14 | 19.22 | 57,921 | +0.05(+0.25%) |
Sep 08, 2010 | 19.12 | 19.22 | 19.12 | 19.18 | 33,875 | +0.03(+0.18%) |
Sep 07, 2010 | 19.14 | 19.15 | 18.99 | 19.14 | 78,304 | +0.05(+0.25%) |
Sep 03, 2010 | 19.21 | 19.42 | 19.03 | 19.09 | 180,544 | +0.02(+0.11%) |
Sep 02, 2010 | 19.01 | 19.07 | 18.95 | 19.07 | 47,590 | +0.13(+0.68%) |
Sep 01, 2010 | 18.88 | 19.01 | 18.88 | 18.94 | 94,779 | +0.12(+0.65%) |
Aug 31, 2010 | 18.84 | 18.86 | 18.78 | 18.82 | 138,042 | +0.03(+0.14%) |
Aug 30, 2010 | 18.87 | 18.87 | 18.75 | 18.80 | 322,767 | -0.05(-0.29%) |
Aug 27, 2010 | 18.85 | 18.87 | 18.69 | 18.85 | 1,073,135 | +0.16(+0.84%) |
Aug 26, 2010 | 18.82 | 18.82 | 18.66 | 18.69 | 73,105 | +0.07(+0.40%) |
Aug 25, 2010 | 18.62 | 18.66 | 18.56 | 18.62 | 32,880 | +0.00(+0.00%) |
Aug 24, 2010 | 18.51 | 18.69 | 18.50 | 18.62 | 87,298 | +0.03(+0.15%) |
Aug 23, 2010 | 18.67 | 18.78 | 18.59 | 18.59 | 101,977 | -0.15(-0.80%) |
Aug 20, 2010 | 18.65 | 18.75 | 18.63 | 18.74 | 26,488 | +0.01(+0.04%) |
Aug 19, 2010 | 18.67 | 18.77 | 18.62 | 18.73 | 56,731 | -0.06(-0.33%) |
Aug 18, 2010 | 18.76 | 18.81 | 18.72 | 18.80 | 26,752 | +0.03(+0.14%) |
Aug 17, 2010 | 18.73 | 18.80 | 18.72 | 18.77 | 61,652 | +0.07(+0.40%) |
Aug 16, 2010 | 18.51 | 18.70 | 18.51 | 18.69 | 101,044 | +0.11(+0.59%) |
Aug 13, 2010 | 18.58 | 18.63 | 18.37 | 18.58 | 46,538 | -0.01(-0.04%) |
Aug 12, 2010 | 18.50 | 18.62 | 18.44 | 18.59 | 366,188 | +0.03(+0.18%) |
Aug 11, 2010 | 18.56 | 18.63 | 18.48 | 18.56 | 97,533 | -0.12(-0.66%) |
Aug 10, 2010 | 18.69 | 18.73 | 18.59 | 18.68 | 1,149,849 | -0.05(-0.25%) |
Aug 09, 2010 | 18.65 | 18.75 | 18.65 | 18.73 | 45,402 | +0.08(+0.44%) |
Aug 06, 2010 | 18.65 | 18.75 | 18.61 | 18.65 | 79,894 | -0.08(-0.42%) |
Aug 05, 2010 | 18.73 | 18.76 | 18.67 | 18.72 | 29,279 | -0.02(-0.09%) |
Aug 04, 2010 | 18.68 | 18.74 | 18.60 | 18.74 | 1,276,544 | +0.13(+0.69%) |
Aug 03, 2010 | 18.66 | 18.71 | 18.58 | 18.61 | 67,114 | -0.08(-0.44%) |