Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.75 | 19.97 | 19.64 | 19.74 | 1,424,101 | -0.05(-0.24%) |
Oct 28, 2010 | 20.26 | 20.27 | 19.74 | 19.79 | 2,109,354 | -0.30(-1.47%) |
Oct 27, 2010 | 20.20 | 20.30 | 19.98 | 20.08 | 1,440,034 | -0.14(-0.68%) |
Oct 25, 2010 | 20.35 | 20.41 | 20.18 | 20.22 | 745,104 | +0.07(+0.37%) |
Oct 22, 2010 | 20.19 | 20.29 | 20.06 | 20.14 | 1,095,110 | +0.05(+0.24%) |
Oct 21, 2010 | 20.55 | 20.58 | 19.98 | 20.10 | 1,137,371 | -0.31(-1.54%) |
Oct 20, 2010 | 20.12 | 20.43 | 19.95 | 20.41 | 832,228 | +0.39(+1.94%) |
Oct 19, 2010 | 20.13 | 20.46 | 19.88 | 20.02 | 1,117,248 | -0.48(-2.33%) |
Oct 18, 2010 | 20.06 | 20.51 | 19.96 | 20.50 | 790,692 | +0.41(+2.04%) |
Oct 15, 2010 | 20.34 | 20.34 | 20.02 | 20.09 | 1,160,886 | -0.03(-0.17%) |
Oct 14, 2010 | 20.25 | 20.34 | 20.01 | 20.12 | 720,938 | -0.23(-1.14%) |
Oct 13, 2010 | 20.25 | 20.53 | 20.05 | 20.36 | 750,694 | +0.31(+1.53%) |
Oct 12, 2010 | 19.93 | 20.19 | 19.80 | 20.05 | 889,181 | +0.01(+0.07%) |
Oct 11, 2010 | 19.92 | 20.12 | 19.84 | 20.04 | 563,466 | +0.12(+0.62%) |
Oct 08, 2010 | 19.91 | 20.12 | 19.74 | 19.91 | 1,433,213 | -0.20(-0.98%) |
Oct 07, 2010 | 20.38 | 20.42 | 20.01 | 20.11 | 558,360 | -0.11(-0.54%) |
Oct 06, 2010 | 20.38 | 20.38 | 20.11 | 20.22 | 611,704 | -0.15(-0.74%) |
Oct 05, 2010 | 19.94 | 20.45 | 19.52 | 20.37 | 1,107,572 | +0.67(+3.39%) |
Oct 04, 2010 | 19.75 | 19.98 | 19.52 | 19.70 | 1,063,728 | -0.06(-0.31%) |
Oct 01, 2010 | 19.76 | 20.20 | 19.61 | 19.76 | 1,052,164 | -0.04(-0.22%) |
Sep 30, 2010 | 19.80 | 20.36 | 19.73 | 19.81 | 17,449 | +0.07(+0.36%) |
Sep 29, 2010 | 19.71 | 20.01 | 19.55 | 19.74 | 582,955 | -0.04(-0.21%) |
Sep 28, 2010 | 19.79 | 19.84 | 19.46 | 19.78 | 9,442 | +0.08(+0.42%) |
Sep 27, 2010 | 19.82 | 19.97 | 19.67 | 19.69 | 677,726 | -0.16(-0.82%) |
Sep 24, 2010 | 19.52 | 19.91 | 19.48 | 19.86 | 770,972 | +0.70(+3.63%) |
Sep 23, 2010 | 19.30 | 19.55 | 19.11 | 19.16 | 893,470 | -0.31(-1.61%) |
Sep 22, 2010 | 19.62 | 19.84 | 19.44 | 19.48 | 638,743 | -0.22(-1.14%) |
Sep 21, 2010 | 20.23 | 20.25 | 19.61 | 19.70 | 293 | -0.51(-2.53%) |
Sep 20, 2010 | 19.79 | 20.25 | 19.74 | 20.21 | 555,780 | +0.49(+2.49%) |
Sep 17, 2010 | 19.72 | 20.14 | 19.69 | 19.72 | 973,796 | -0.21(-1.06%) |
Sep 15, 2010 | 19.69 | 20.01 | 19.65 | 19.93 | 816,401 | +0.09(+0.45%) |
Sep 14, 2010 | 19.87 | 20.21 | 19.77 | 19.84 | 1,065,596 | -0.05(-0.24%) |
Sep 13, 2010 | 19.84 | 20.11 | 19.72 | 19.89 | 996,671 | +0.35(+1.78%) |
Sep 10, 2010 | 19.72 | 19.72 | 19.50 | 19.54 | 691,543 | -0.06(-0.31%) |
Sep 09, 2010 | 19.67 | 19.81 | 19.51 | 19.61 | 1,661 | +0.16(+0.84%) |
Sep 08, 2010 | 19.27 | 19.55 | 19.24 | 19.44 | 1,570,019 | +0.27(+1.39%) |
Sep 07, 2010 | 19.38 | 19.44 | 19.08 | 19.18 | 183 | -0.33(-1.71%) |
Sep 03, 2010 | 18.99 | 19.75 | 18.99 | 19.51 | 2,738,896 | +0.77(+4.11%) |
Sep 02, 2010 | 18.41 | 18.77 | 18.31 | 18.74 | 888,538 | +0.33(+1.78%) |
Sep 01, 2010 | 18.05 | 18.41 | 18.02 | 18.41 | 1,105,352 | +0.73(+4.13%) |
Aug 31, 2010 | 17.67 | 18.02 | 17.46 | 17.68 | 1,906 | -0.03(-0.19%) |
Aug 30, 2010 | 18.30 | 18.34 | 17.69 | 17.72 | 1,294,038 | -0.65(-3.53%) |
Aug 27, 2010 | 18.36 | 18.36 | 17.78 | 18.36 | 950,018 | +0.27(+1.51%) |
Aug 26, 2010 | 18.36 | 18.49 | 17.99 | 18.09 | 2,328 | -0.11(-0.60%) |
Aug 25, 2010 | 17.74 | 18.27 | 17.70 | 18.20 | 3,327 | +0.33(+1.83%) |
Aug 24, 2010 | 17.96 | 18.02 | 17.75 | 17.87 | 230 | -0.34(-1.87%) |
Aug 23, 2010 | 18.27 | 18.40 | 18.11 | 18.21 | 1,127,820 | +0.01(+0.04%) |
Aug 20, 2010 | 18.10 | 18.30 | 17.91 | 18.21 | 1,455,864 | -0.01(-0.04%) |
Aug 19, 2010 | 18.52 | 18.62 | 18.12 | 18.21 | 230 | -0.74(-3.89%) |
Aug 18, 2010 | 19.37 | 19.76 | 18.88 | 18.95 | 146 | -1.24(-6.15%) |
Aug 17, 2010 | 20.05 | 20.40 | 19.87 | 20.19 | 997 | +0.42(+2.14%) |
Aug 16, 2010 | 19.58 | 19.93 | 19.50 | 19.77 | 645,662 | +0.05(+0.24%) |
Aug 13, 2010 | 19.72 | 19.93 | 19.65 | 19.72 | 693,732 | -0.03(-0.17%) |
Aug 12, 2010 | 19.43 | 19.85 | 19.31 | 19.76 | 1,055,157 | -0.06(-0.31%) |
Aug 11, 2010 | 20.44 | 20.49 | 19.80 | 19.82 | 183 | -0.98(-4.72%) |
Aug 10, 2010 | 20.80 | 20.80 | 20.80 | 20.80 | 654,280 | -0.24(-1.13%) |
Aug 09, 2010 | 20.81 | 21.04 | 20.75 | 21.04 | 630,111 | +0.37(+1.78%) |
Aug 06, 2010 | 20.67 | 20.98 | 20.42 | 20.67 | 797,797 | -0.21(-1.01%) |
Aug 05, 2010 | 20.77 | 20.96 | 20.66 | 20.88 | 664 | -0.01(-0.03%) |
Aug 04, 2010 | 20.73 | 21.02 | 20.60 | 20.89 | 671,785 | +0.16(+0.79%) |
Aug 03, 2010 | 20.77 | 20.94 | 20.59 | 20.72 | 3,327 | -0.18(-0.85%) |