Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.60 | 21.84 | 21.42 | 21.72 | 52,099 | +0.31(+1.46%) |
Oct 28, 2010 | 21.53 | 21.67 | 21.36 | 21.41 | 97,947 | +0.12(+0.59%) |
Oct 27, 2010 | 20.74 | 21.37 | 20.70 | 21.28 | 66,908 | +0.01(+0.06%) |
Oct 25, 2010 | 21.22 | 21.38 | 21.22 | 21.27 | 54,929 | +0.17(+0.80%) |
Oct 22, 2010 | 20.85 | 21.16 | 20.85 | 21.10 | 31,067 | +0.30(+1.46%) |
Oct 21, 2010 | 21.96 | 21.96 | 20.74 | 20.80 | 78,738 | -0.98(-4.48%) |
Oct 20, 2010 | 21.05 | 21.86 | 20.68 | 21.77 | 61,678 | +0.87(+4.15%) |
Oct 19, 2010 | 21.52 | 21.80 | 20.62 | 20.91 | 95,419 | -1.01(-4.60%) |
Oct 18, 2010 | 21.63 | 21.92 | 21.58 | 21.92 | 48,529 | +0.40(+1.85%) |
Oct 15, 2010 | 21.53 | 21.59 | 21.23 | 21.52 | 111,424 | +0.24(+1.12%) |
Oct 14, 2010 | 21.07 | 21.36 | 21.01 | 21.28 | 116,022 | +0.21(+1.02%) |
Oct 13, 2010 | 20.84 | 21.20 | 20.73 | 21.06 | 152,982 | +0.32(+1.56%) |
Oct 12, 2010 | 20.61 | 20.89 | 20.42 | 20.74 | 80,562 | +0.00(+0.00%) |
Oct 11, 2010 | 21.01 | 21.08 | 20.35 | 20.74 | 35,603 | -0.33(-1.56%) |
Oct 08, 2010 | 21.20 | 21.43 | 21.04 | 21.07 | 153,272 | -0.13(-0.63%) |
Oct 07, 2010 | 20.93 | 21.38 | 20.88 | 21.20 | 104,261 | +0.45(+2.18%) |
Oct 06, 2010 | 20.46 | 20.79 | 20.46 | 20.75 | 438,551 | +0.18(+0.89%) |
Oct 05, 2010 | 20.34 | 20.74 | 20.21 | 20.56 | 303,319 | +0.52(+2.57%) |
Oct 04, 2010 | 20.43 | 20.62 | 20.03 | 20.05 | 53,221 | -0.42(-2.06%) |
Oct 01, 2010 | 20.60 | 20.60 | 20.36 | 20.47 | 42,300 | +0.09(+0.44%) |
Sep 30, 2010 | 20.79 | 21.00 | 20.33 | 20.38 | 110,013 | -0.19(-0.93%) |
Sep 29, 2010 | 20.89 | 20.91 | 20.48 | 20.57 | 91,616 | -0.45(-2.15%) |
Sep 28, 2010 | 20.55 | 21.06 | 19.84 | 21.03 | 112,213 | +0.50(+2.43%) |
Sep 27, 2010 | 20.47 | 20.73 | 20.26 | 20.53 | 44,949 | +0.12(+0.59%) |
Sep 24, 2010 | 19.85 | 20.43 | 19.85 | 20.40 | 104,489 | +0.84(+4.29%) |
Sep 23, 2010 | 19.72 | 20.07 | 19.44 | 19.57 | 107,857 | -0.37(-1.88%) |
Sep 22, 2010 | 19.93 | 20.14 | 19.69 | 19.94 | 85,656 | -0.14(-0.72%) |
Sep 21, 2010 | 20.40 | 20.40 | 20.03 | 20.08 | 73,867 | -0.40(-1.93%) |
Sep 20, 2010 | 20.21 | 20.64 | 20.11 | 20.48 | 114,877 | +0.29(+1.42%) |
Sep 17, 2010 | 20.59 | 20.62 | 19.92 | 20.19 | 141,631 | -0.45(-2.16%) |
Sep 15, 2010 | 20.52 | 20.73 | 20.28 | 20.64 | 57,708 | +0.07(+0.32%) |
Sep 14, 2010 | 20.60 | 20.83 | 20.25 | 20.57 | 93,240 | -0.05(-0.23%) |
Sep 13, 2010 | 20.60 | 21.06 | 20.53 | 20.62 | 201,868 | +0.23(+1.15%) |
Sep 10, 2010 | 20.53 | 20.65 | 20.21 | 20.39 | 114,103 | -0.15(-0.74%) |
Sep 09, 2010 | 21.35 | 21.35 | 20.20 | 20.54 | 135,518 | -0.52(-2.47%) |
Sep 08, 2010 | 21.25 | 21.29 | 20.85 | 21.06 | 116,380 | -0.05(-0.26%) |
Sep 07, 2010 | 21.45 | 21.58 | 20.99 | 21.11 | 276,350 | -0.34(-1.58%) |
Sep 03, 2010 | 21.39 | 21.51 | 20.91 | 21.45 | 86,852 | +0.18(+0.83%) |
Sep 02, 2010 | 21.32 | 21.34 | 20.94 | 21.28 | 68,934 | +0.02(+0.09%) |
Sep 01, 2010 | 21.10 | 21.36 | 20.89 | 21.26 | 264,692 | +0.35(+1.68%) |
Aug 31, 2010 | 20.92 | 21.10 | 20.44 | 20.90 | 143,836 | -0.09(-0.43%) |
Aug 30, 2010 | 21.48 | 21.73 | 20.99 | 20.99 | 215,127 | -0.71(-3.27%) |
Aug 27, 2010 | 21.35 | 22.20 | 21.03 | 21.70 | 242,606 | +0.62(+2.96%) |
Aug 26, 2010 | 21.08 | 21.50 | 20.93 | 21.08 | 271,312 | +0.14(+0.65%) |
Aug 25, 2010 | 20.60 | 20.95 | 20.38 | 20.94 | 159,997 | +0.20(+0.98%) |
Aug 24, 2010 | 20.05 | 21.42 | 20.05 | 20.74 | 397,651 | +0.40(+1.98%) |
Aug 23, 2010 | 20.25 | 20.60 | 20.07 | 20.34 | 391,427 | +0.18(+0.87%) |
Aug 20, 2010 | 19.50 | 20.22 | 19.32 | 20.16 | 152,780 | +0.61(+3.14%) |
Aug 19, 2010 | 19.72 | 19.85 | 19.54 | 19.55 | 258,468 | -0.17(-0.87%) |
Aug 18, 2010 | 19.78 | 20.09 | 19.66 | 19.72 | 108,256 | -0.06(-0.32%) |
Aug 17, 2010 | 19.47 | 20.01 | 19.12 | 19.78 | 137,812 | +0.53(+2.78%) |
Aug 16, 2010 | 18.72 | 19.41 | 18.64 | 19.25 | 86,107 | +0.39(+2.09%) |
Aug 13, 2010 | 19.13 | 19.41 | 18.79 | 18.85 | 120,153 | -0.42(-2.17%) |
Aug 12, 2010 | 18.48 | 19.57 | 18.48 | 19.27 | 115,428 | +0.41(+2.19%) |
Aug 11, 2010 | 19.02 | 19.53 | 18.59 | 18.86 | 240,596 | -0.71(-3.63%) |
Aug 10, 2010 | 19.38 | 19.69 | 18.98 | 19.57 | 249,288 | -0.06(-0.30%) |
Aug 09, 2010 | 19.40 | 19.85 | 19.33 | 19.63 | 106,348 | +0.46(+2.38%) |
Aug 06, 2010 | 19.10 | 19.35 | 18.83 | 19.17 | 79,958 | -0.23(-1.19%) |
Aug 05, 2010 | 19.14 | 19.52 | 19.10 | 19.40 | 130,418 | +0.12(+0.65%) |
Aug 04, 2010 | 19.28 | 19.43 | 19.12 | 19.28 | 174,781 | +0.19(+0.98%) |
Aug 03, 2010 | 19.25 | 19.49 | 19.01 | 19.09 | 78,772 | -0.30(-1.53%) |