Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.64 | 22.04 | 21.59 | 22.00 | 1,876,202 | +0.33(+1.54%) |
Oct 28, 2010 | 21.60 | 21.69 | 21.40 | 21.67 | 1,467,201 | +0.18(+0.81%) |
Oct 27, 2010 | 21.77 | 21.77 | 21.26 | 21.49 | 2,043,461 | +1.02(+4.99%) |
Oct 25, 2010 | 20.40 | 20.68 | 20.40 | 20.47 | 1,130,147 | +0.17(+0.84%) |
Oct 22, 2010 | 20.38 | 20.45 | 20.17 | 20.30 | 987,597 | -0.13(-0.62%) |
Oct 21, 2010 | 20.24 | 20.49 | 20.18 | 20.42 | 1,176,240 | +0.23(+1.13%) |
Oct 20, 2010 | 19.94 | 20.23 | 19.90 | 20.20 | 815,935 | +0.33(+1.66%) |
Oct 19, 2010 | 19.91 | 20.02 | 19.69 | 19.87 | 1,239,645 | -0.33(-1.63%) |
Oct 18, 2010 | 20.03 | 20.22 | 20.01 | 20.20 | 980,705 | +0.26(+1.33%) |
Oct 15, 2010 | 20.21 | 20.25 | 19.86 | 19.93 | 1,173,385 | -0.09(-0.47%) |
Oct 14, 2010 | 20.27 | 20.31 | 19.99 | 20.03 | 900,837 | -0.24(-1.17%) |
Oct 13, 2010 | 20.01 | 20.35 | 19.95 | 20.26 | 1,151,797 | +0.41(+2.07%) |
Oct 12, 2010 | 19.75 | 19.92 | 19.51 | 19.85 | 1,688,647 | +0.06(+0.31%) |
Oct 11, 2010 | 19.68 | 19.85 | 19.59 | 19.79 | 685,108 | +0.15(+0.79%) |
Oct 08, 2010 | 19.64 | 19.70 | 19.50 | 19.64 | 1,029,067 | -0.02(-0.08%) |
Oct 07, 2010 | 19.80 | 19.84 | 19.50 | 19.65 | 767,988 | -0.09(-0.45%) |
Oct 06, 2010 | 20.00 | 20.18 | 19.62 | 19.74 | 1,603,293 | -0.30(-1.48%) |
Oct 05, 2010 | 19.64 | 20.10 | 19.61 | 20.04 | 1,425,939 | +0.58(+2.97%) |
Oct 04, 2010 | 19.48 | 19.59 | 19.31 | 19.46 | 1,155,195 | -0.08(-0.42%) |
Oct 01, 2010 | 19.54 | 19.61 | 19.26 | 19.54 | 1,110,611 | +0.10(+0.50%) |
Sep 30, 2010 | 19.44 | 19.79 | 19.41 | 19.45 | 26,779 | +0.13(+0.66%) |
Sep 29, 2010 | 19.28 | 19.44 | 19.20 | 19.32 | 927,302 | -0.09(-0.46%) |
Sep 28, 2010 | 19.02 | 19.48 | 18.83 | 19.41 | 2,003,088 | +0.43(+2.27%) |
Sep 27, 2010 | 18.95 | 19.13 | 18.75 | 18.98 | 993,537 | +0.03(+0.15%) |
Sep 24, 2010 | 18.69 | 18.97 | 18.69 | 18.95 | 833,430 | +0.49(+2.65%) |
Sep 23, 2010 | 18.56 | 18.82 | 18.45 | 18.46 | 815,687 | -0.26(-1.39%) |
Sep 22, 2010 | 18.83 | 19.00 | 18.54 | 18.72 | 759,957 | -0.18(-0.97%) |
Sep 21, 2010 | 18.96 | 19.04 | 18.81 | 18.90 | 720,559 | -0.05(-0.28%) |
Sep 20, 2010 | 18.76 | 18.97 | 18.72 | 18.96 | 861,248 | +0.23(+1.22%) |
Sep 17, 2010 | 18.73 | 18.82 | 18.61 | 18.73 | 988,451 | +0.00(+0.02%) |
Sep 15, 2010 | 18.56 | 18.74 | 18.48 | 18.72 | 854,632 | +0.13(+0.70%) |
Sep 14, 2010 | 18.51 | 18.72 | 18.47 | 18.59 | 1,687,954 | +0.02(+0.13%) |
Sep 13, 2010 | 18.44 | 18.62 | 18.38 | 18.57 | 1,634,595 | +0.25(+1.35%) |
Sep 10, 2010 | 18.29 | 18.43 | 18.26 | 18.32 | 1,083,703 | +0.09(+0.47%) |
Sep 09, 2010 | 18.56 | 18.57 | 18.19 | 18.24 | 612,417 | -0.07(-0.38%) |
Sep 08, 2010 | 18.21 | 18.39 | 18.20 | 18.30 | 812,757 | +0.10(+0.54%) |
Sep 07, 2010 | 18.50 | 18.50 | 18.18 | 18.21 | 277 | -0.30(-1.65%) |
Sep 03, 2010 | 18.32 | 18.61 | 18.32 | 18.51 | 1,062,256 | +0.35(+1.95%) |
Sep 02, 2010 | 18.04 | 18.17 | 17.96 | 18.16 | 309 | +0.19(+1.06%) |
Sep 01, 2010 | 17.77 | 18.08 | 17.69 | 17.97 | 1,342,410 | +0.54(+3.10%) |
Aug 31, 2010 | 17.35 | 17.56 | 17.20 | 17.43 | 24,846 | +0.04(+0.23%) |
Aug 30, 2010 | 17.68 | 17.75 | 17.39 | 17.39 | 621,340 | +0.03(+0.19%) |
Aug 27, 2010 | 17.78 | 17.82 | 17.23 | 17.35 | 1,039,132 | -0.12(-0.67%) |
Aug 26, 2010 | 17.47 | 17.56 | 17.31 | 17.47 | 492 | +0.22(+1.25%) |
Aug 25, 2010 | 17.09 | 17.32 | 16.96 | 17.26 | 680,181 | +0.03(+0.17%) |
Aug 24, 2010 | 17.16 | 17.39 | 16.92 | 17.23 | 346 | -0.17(-0.98%) |
Aug 23, 2010 | 17.57 | 17.72 | 17.39 | 17.40 | 421,371 | -0.13(-0.74%) |
Aug 20, 2010 | 17.51 | 17.59 | 17.31 | 17.53 | 753,810 | -0.08(-0.46%) |
Aug 19, 2010 | 17.85 | 17.88 | 17.54 | 17.61 | 346 | -0.33(-1.81%) |
Aug 18, 2010 | 17.92 | 18.00 | 17.73 | 17.93 | 560,434 | -0.05(-0.29%) |
Aug 17, 2010 | 17.79 | 18.11 | 17.77 | 17.99 | 845,407 | +0.36(+2.03%) |
Aug 16, 2010 | 17.46 | 17.69 | 17.33 | 17.63 | 675,045 | +0.04(+0.25%) |
Aug 13, 2010 | 17.59 | 17.74 | 17.55 | 17.59 | 987,624 | -0.07(-0.37%) |
Aug 12, 2010 | 17.54 | 17.78 | 17.46 | 17.65 | 989,307 | -0.24(-1.34%) |
Aug 11, 2010 | 18.06 | 18.10 | 17.67 | 17.89 | 277 | -0.56(-3.02%) |
Aug 10, 2010 | 18.44 | 18.52 | 18.24 | 18.45 | 728,398 | -0.26(-1.39%) |
Aug 09, 2010 | 18.53 | 18.74 | 18.49 | 18.71 | 935,314 | +0.22(+1.19%) |
Aug 06, 2010 | 18.49 | 18.51 | 18.07 | 18.49 | 1,137,794 | +0.04(+0.20%) |
Aug 05, 2010 | 18.20 | 18.51 | 18.06 | 18.45 | 1,082,234 | +0.08(+0.42%) |
Aug 04, 2010 | 18.34 | 18.48 | 18.22 | 18.37 | 838,630 | +0.17(+0.96%) |
Aug 03, 2010 | 18.15 | 18.30 | 18.03 | 18.20 | 751,857 | -0.03(-0.18%) |