Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.77 | 20.77 | 20.54 | 20.54 | 136,006 | -0.23(-1.13%) |
Oct 28, 2010 | 20.45 | 20.86 | 20.42 | 20.78 | 251,810 | +0.53(+2.64%) |
Oct 27, 2010 | 20.17 | 20.36 | 20.00 | 20.24 | 149,958 | -0.14(-0.70%) |
Oct 25, 2010 | 20.23 | 20.53 | 20.18 | 20.38 | 125,133 | +0.22(+1.07%) |
Oct 22, 2010 | 20.39 | 20.44 | 20.14 | 20.17 | 148,491 | -0.16(-0.77%) |
Oct 21, 2010 | 20.42 | 20.56 | 19.99 | 20.33 | 202,046 | -0.01(-0.05%) |
Oct 20, 2010 | 20.22 | 20.44 | 20.10 | 20.34 | 138,458 | +0.25(+1.27%) |
Oct 19, 2010 | 20.24 | 20.53 | 19.91 | 20.08 | 201,290 | -0.36(-1.75%) |
Oct 18, 2010 | 20.23 | 20.44 | 20.12 | 20.44 | 168,044 | +0.31(+1.53%) |
Oct 15, 2010 | 20.32 | 20.32 | 19.99 | 20.13 | 262,786 | -0.13(-0.63%) |
Oct 14, 2010 | 20.18 | 20.32 | 20.12 | 20.26 | 137,397 | +0.12(+0.58%) |
Oct 13, 2010 | 19.92 | 20.23 | 19.91 | 20.14 | 176,832 | +0.23(+1.18%) |
Oct 12, 2010 | 20.09 | 20.12 | 19.87 | 19.90 | 187,718 | -0.17(-0.83%) |
Oct 11, 2010 | 20.16 | 20.25 | 19.92 | 20.07 | 102,838 | -0.04(-0.22%) |
Oct 08, 2010 | 19.69 | 20.32 | 19.61 | 20.12 | 372,779 | +0.39(+1.99%) |
Oct 07, 2010 | 19.60 | 19.81 | 19.41 | 19.72 | 270,900 | +0.31(+1.59%) |
Oct 06, 2010 | 19.93 | 19.95 | 19.29 | 19.42 | 248,348 | -0.51(-2.58%) |
Oct 05, 2010 | 19.44 | 20.02 | 19.19 | 19.93 | 297,574 | +0.71(+3.67%) |
Oct 04, 2010 | 19.58 | 19.69 | 19.06 | 19.22 | 186,335 | -0.46(-2.31%) |
Oct 01, 2010 | 19.75 | 19.77 | 19.47 | 19.68 | 159,177 | +0.09(+0.47%) |
Sep 30, 2010 | 19.75 | 19.83 | 19.34 | 19.59 | 349,965 | -0.02(-0.12%) |
Sep 29, 2010 | 19.63 | 19.79 | 19.52 | 19.61 | 346,785 | -0.06(-0.32%) |
Sep 28, 2010 | 19.47 | 19.81 | 19.12 | 19.67 | 618,126 | +0.32(+1.64%) |
Sep 27, 2010 | 19.44 | 19.49 | 19.12 | 19.36 | 272,765 | -0.04(-0.23%) |
Sep 24, 2010 | 19.18 | 19.43 | 19.14 | 19.40 | 332,494 | +0.49(+2.62%) |
Sep 23, 2010 | 19.11 | 19.22 | 18.88 | 18.91 | 184,110 | -0.30(-1.58%) |
Sep 22, 2010 | 19.39 | 19.53 | 18.87 | 19.21 | 231,720 | -0.18(-0.93%) |
Sep 21, 2010 | 19.55 | 19.58 | 19.37 | 19.39 | 315,901 | -0.13(-0.65%) |
Sep 20, 2010 | 18.92 | 19.54 | 18.76 | 19.52 | 656,193 | +0.60(+3.16%) |
Sep 17, 2010 | 18.89 | 18.99 | 18.61 | 18.92 | 298,268 | +0.02(+0.10%) |
Sep 15, 2010 | 18.93 | 18.98 | 18.68 | 18.90 | 288,114 | -0.12(-0.64%) |
Sep 14, 2010 | 18.80 | 19.08 | 18.73 | 19.02 | 230,580 | +0.24(+1.28%) |
Sep 13, 2010 | 18.81 | 18.88 | 18.55 | 18.78 | 391,468 | +0.09(+0.50%) |
Sep 10, 2010 | 18.73 | 18.84 | 18.66 | 18.69 | 183,146 | +0.01(+0.08%) |
Sep 09, 2010 | 18.85 | 18.85 | 18.50 | 18.68 | 222,977 | -0.05(-0.29%) |
Sep 08, 2010 | 18.62 | 18.84 | 18.59 | 18.73 | 203,420 | +0.09(+0.47%) |
Sep 07, 2010 | 18.70 | 18.80 | 18.55 | 18.64 | 177,386 | -0.18(-0.94%) |
Sep 03, 2010 | 18.81 | 18.85 | 18.59 | 18.82 | 350,398 | +0.19(+1.02%) |
Sep 02, 2010 | 18.69 | 18.78 | 18.41 | 18.63 | 199,274 | -0.01(-0.05%) |
Sep 01, 2010 | 18.46 | 18.65 | 18.19 | 18.64 | 272,607 | +0.45(+2.48%) |
Aug 31, 2010 | 18.13 | 18.34 | 17.71 | 18.19 | 575,999 | +0.05(+0.27%) |
Aug 30, 2010 | 18.27 | 18.50 | 18.13 | 18.14 | 264,912 | -0.24(-1.33%) |
Aug 27, 2010 | 18.36 | 18.41 | 17.86 | 18.38 | 411,725 | +0.21(+1.16%) |
Aug 26, 2010 | 18.09 | 18.29 | 17.96 | 18.17 | 291,974 | +0.18(+0.98%) |
Aug 25, 2010 | 17.63 | 18.04 | 17.45 | 18.00 | 574,498 | +0.24(+1.35%) |
Aug 24, 2010 | 17.51 | 18.02 | 17.34 | 17.76 | 292,765 | -0.00(-0.03%) |
Aug 23, 2010 | 18.05 | 18.29 | 17.75 | 17.76 | 288,171 | -0.14(-0.77%) |
Aug 20, 2010 | 17.81 | 18.07 | 17.57 | 17.90 | 295,756 | -0.00(-0.03%) |
Aug 19, 2010 | 18.13 | 18.24 | 17.70 | 17.90 | 298,387 | -0.32(-1.76%) |
Aug 18, 2010 | 18.25 | 18.52 | 18.02 | 18.22 | 223,982 | +0.01(+0.04%) |
Aug 17, 2010 | 17.94 | 18.67 | 17.88 | 18.22 | 469,489 | +0.53(+3.02%) |
Aug 16, 2010 | 17.25 | 17.76 | 17.13 | 17.68 | 299,453 | +0.37(+2.12%) |
Aug 13, 2010 | 17.54 | 17.60 | 17.29 | 17.32 | 222,254 | -0.31(-1.78%) |
Aug 12, 2010 | 17.53 | 17.83 | 17.38 | 17.63 | 212,404 | -0.20(-1.10%) |
Aug 11, 2010 | 18.25 | 18.29 | 17.67 | 17.82 | 352,588 | -0.63(-3.40%) |
Aug 10, 2010 | 18.60 | 18.70 | 18.41 | 18.45 | 444,952 | -0.16(-0.84%) |
Aug 09, 2010 | 18.45 | 18.61 | 18.31 | 18.61 | 217,299 | +0.34(+1.85%) |
Aug 06, 2010 | 18.03 | 18.32 | 17.88 | 18.27 | 226,362 | +0.08(+0.43%) |
Aug 05, 2010 | 18.28 | 18.35 | 18.16 | 18.19 | 256,108 | -0.15(-0.83%) |
Aug 04, 2010 | 18.29 | 18.36 | 18.15 | 18.34 | 376,805 | +0.22(+1.19%) |
Aug 03, 2010 | 18.12 | 18.26 | 18.03 | 18.13 | 428,388 | -0.03(-0.16%) |