Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.74 | 25.48 | 24.66 | 25.29 | 257,495 | +0.58(+2.36%) |
Oct 28, 2010 | 24.54 | 24.87 | 24.25 | 24.70 | 359,238 | +0.37(+1.51%) |
Oct 27, 2010 | 23.60 | 24.38 | 23.51 | 24.34 | 347,291 | +0.57(+2.40%) |
Oct 25, 2010 | 23.46 | 23.85 | 23.43 | 23.77 | 135,930 | +0.45(+1.94%) |
Oct 22, 2010 | 22.93 | 23.42 | 22.93 | 23.32 | 386,201 | +0.45(+1.98%) |
Oct 21, 2010 | 22.90 | 23.01 | 22.67 | 22.86 | 194,998 | +0.11(+0.49%) |
Oct 20, 2010 | 22.84 | 22.88 | 22.51 | 22.75 | 206,373 | +0.04(+0.17%) |
Oct 19, 2010 | 22.20 | 22.84 | 21.93 | 22.71 | 483,007 | +0.35(+1.58%) |
Oct 18, 2010 | 22.07 | 22.36 | 21.93 | 22.36 | 96,497 | +0.36(+1.64%) |
Oct 15, 2010 | 22.36 | 22.36 | 21.81 | 22.00 | 189,997 | -0.10(-0.47%) |
Oct 14, 2010 | 22.19 | 22.35 | 22.05 | 22.10 | 181,650 | -0.06(-0.27%) |
Oct 13, 2010 | 21.99 | 22.18 | 21.70 | 22.16 | 293,698 | +0.39(+1.77%) |
Oct 12, 2010 | 21.84 | 21.91 | 21.54 | 21.78 | 114,360 | -0.05(-0.24%) |
Oct 11, 2010 | 21.48 | 22.10 | 21.48 | 21.83 | 70,926 | +0.03(+0.12%) |
Oct 08, 2010 | 21.73 | 21.91 | 21.24 | 21.80 | 109,393 | +0.07(+0.30%) |
Oct 07, 2010 | 21.96 | 21.97 | 21.56 | 21.74 | 80,523 | -0.04(-0.18%) |
Oct 06, 2010 | 21.99 | 22.05 | 21.42 | 21.78 | 206,901 | -0.29(-1.33%) |
Oct 05, 2010 | 21.35 | 22.17 | 21.35 | 22.07 | 264,236 | +0.98(+4.66%) |
Oct 04, 2010 | 21.17 | 21.31 | 20.68 | 21.09 | 171,557 | -0.16(-0.77%) |
Oct 01, 2010 | 21.27 | 21.38 | 20.90 | 21.25 | 138,488 | +0.19(+0.90%) |
Sep 30, 2010 | 21.29 | 21.40 | 20.86 | 21.06 | 119,024 | -0.04(-0.19%) |
Sep 29, 2010 | 20.92 | 21.38 | 20.92 | 21.10 | 160,469 | +0.07(+0.31%) |
Sep 28, 2010 | 20.89 | 21.08 | 20.45 | 21.04 | 234,307 | +0.25(+1.20%) |
Sep 27, 2010 | 20.80 | 21.11 | 20.48 | 20.79 | 262,132 | +0.06(+0.28%) |
Sep 24, 2010 | 20.26 | 20.89 | 20.26 | 20.73 | 275,498 | +0.67(+3.36%) |
Sep 23, 2010 | 20.19 | 20.60 | 20.01 | 20.06 | 234,018 | -0.30(-1.48%) |
Sep 22, 2010 | 20.84 | 20.90 | 20.24 | 20.36 | 175,806 | -0.51(-2.45%) |
Sep 21, 2010 | 20.99 | 21.16 | 20.86 | 20.87 | 108,409 | -0.14(-0.69%) |
Sep 20, 2010 | 20.49 | 21.03 | 20.28 | 21.01 | 203,915 | +0.53(+2.59%) |
Sep 17, 2010 | 20.57 | 20.76 | 20.21 | 20.48 | 235,302 | -0.12(-0.60%) |
Sep 15, 2010 | 20.31 | 20.88 | 19.89 | 20.61 | 308,365 | +0.31(+1.52%) |
Sep 14, 2010 | 20.00 | 20.55 | 19.99 | 20.30 | 181,833 | +0.29(+1.47%) |
Sep 13, 2010 | 19.64 | 20.10 | 19.58 | 20.00 | 303,067 | +0.49(+2.52%) |
Sep 10, 2010 | 19.73 | 19.80 | 19.37 | 19.51 | 195,774 | -0.16(-0.83%) |
Sep 09, 2010 | 19.77 | 19.91 | 19.56 | 19.68 | 103,421 | +0.07(+0.37%) |
Sep 08, 2010 | 19.58 | 19.70 | 19.38 | 19.60 | 193,307 | +0.04(+0.20%) |
Sep 07, 2010 | 19.76 | 19.82 | 19.49 | 19.56 | 208,613 | -0.23(-1.16%) |
Sep 03, 2010 | 19.64 | 19.86 | 19.43 | 19.79 | 450,666 | +0.26(+1.31%) |
Sep 02, 2010 | 19.55 | 19.81 | 19.43 | 19.54 | 229,380 | -0.05(-0.27%) |
Sep 01, 2010 | 19.92 | 20.06 | 19.54 | 19.59 | 347,697 | +0.00(+0.00%) |
Aug 31, 2010 | 19.95 | 20.07 | 19.49 | 19.59 | 257,866 | -0.31(-1.58%) |
Aug 30, 2010 | 20.38 | 20.47 | 19.88 | 19.91 | 126,127 | -0.60(-2.91%) |
Aug 27, 2010 | 20.15 | 20.53 | 19.67 | 20.50 | 187,860 | +0.58(+2.89%) |
Aug 26, 2010 | 20.28 | 20.33 | 19.80 | 19.92 | 81,368 | -0.22(-1.07%) |
Aug 25, 2010 | 19.74 | 20.20 | 19.67 | 20.14 | 84,614 | +0.20(+0.98%) |
Aug 24, 2010 | 19.83 | 20.25 | 19.67 | 19.94 | 130,591 | -0.13(-0.65%) |
Aug 23, 2010 | 20.27 | 20.45 | 19.95 | 20.08 | 276,244 | -0.43(-2.11%) |
Aug 20, 2010 | 20.62 | 20.76 | 20.28 | 20.51 | 160,507 | -0.19(-0.92%) |
Aug 19, 2010 | 20.98 | 21.09 | 20.48 | 20.70 | 210,830 | -0.43(-2.01%) |
Aug 18, 2010 | 21.29 | 21.41 | 20.95 | 21.12 | 200,812 | -0.14(-0.68%) |
Aug 17, 2010 | 20.99 | 21.50 | 20.87 | 21.27 | 229,142 | +0.43(+2.07%) |
Aug 16, 2010 | 20.32 | 20.91 | 20.04 | 20.83 | 182,394 | +0.39(+1.89%) |
Aug 13, 2010 | 20.83 | 21.02 | 20.44 | 20.45 | 195,474 | -0.50(-2.41%) |
Aug 12, 2010 | 20.81 | 21.10 | 20.50 | 20.95 | 148,024 | -0.10(-0.47%) |
Aug 11, 2010 | 21.62 | 21.62 | 21.00 | 21.05 | 272,703 | -0.82(-3.77%) |
Aug 10, 2010 | 22.08 | 22.15 | 21.63 | 21.88 | 248,388 | -0.45(-1.99%) |
Aug 09, 2010 | 22.05 | 22.46 | 21.88 | 22.32 | 166,041 | +0.39(+1.79%) |
Aug 06, 2010 | 21.56 | 22.08 | 21.42 | 21.93 | 184,230 | +0.09(+0.42%) |
Aug 05, 2010 | 21.84 | 22.20 | 21.79 | 21.84 | 109,446 | -0.15(-0.68%) |
Aug 04, 2010 | 21.87 | 22.20 | 21.63 | 21.99 | 291,960 | +0.17(+0.78%) |
Aug 03, 2010 | 21.40 | 22.03 | 21.39 | 21.82 | 272,817 | +0.31(+1.46%) |