Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.03 | 20.43 | 19.85 | 20.28 | 2,117,202 | +0.23(+1.14%) |
Oct 28, 2010 | 19.43 | 20.59 | 19.17 | 20.05 | 4,379,301 | -0.23(-1.12%) |
Oct 27, 2010 | 20.67 | 20.67 | 20.05 | 20.28 | 2,988,705 | -0.50(-2.39%) |
Oct 25, 2010 | 20.71 | 21.01 | 20.54 | 20.77 | 961,698 | +0.20(+0.99%) |
Oct 22, 2010 | 20.71 | 21.18 | 20.47 | 20.57 | 1,844,045 | -0.07(-0.32%) |
Oct 21, 2010 | 20.96 | 20.96 | 20.37 | 20.63 | 5,185,003 | -0.82(-3.83%) |
Oct 20, 2010 | 21.69 | 22.02 | 21.33 | 21.46 | 1,553,231 | -0.11(-0.53%) |
Oct 19, 2010 | 21.38 | 21.82 | 21.34 | 21.57 | 2,013,184 | +0.02(+0.11%) |
Oct 18, 2010 | 21.83 | 21.91 | 21.47 | 21.55 | 1,176,299 | -0.24(-1.08%) |
Oct 15, 2010 | 22.21 | 22.33 | 21.73 | 21.78 | 1,534,038 | -0.24(-1.07%) |
Oct 14, 2010 | 22.94 | 23.05 | 21.90 | 22.02 | 1,147,657 | -0.93(-4.05%) |
Oct 13, 2010 | 22.90 | 23.44 | 22.88 | 22.95 | 1,062,959 | +0.14(+0.61%) |
Oct 12, 2010 | 22.52 | 22.86 | 22.29 | 22.81 | 665,561 | +0.40(+1.78%) |
Oct 11, 2010 | 22.21 | 23.47 | 22.07 | 22.41 | 2,028,323 | +0.69(+3.19%) |
Oct 08, 2010 | 21.72 | 21.90 | 21.28 | 21.72 | 516,859 | +0.21(+0.98%) |
Oct 07, 2010 | 21.20 | 21.56 | 21.18 | 21.51 | 1,443 | +0.33(+1.58%) |
Oct 06, 2010 | 21.36 | 21.38 | 21.17 | 21.17 | 718,623 | -0.16(-0.76%) |
Oct 05, 2010 | 21.27 | 21.40 | 21.12 | 21.34 | 3,622 | +0.31(+1.47%) |
Oct 04, 2010 | 21.45 | 21.58 | 20.94 | 21.03 | 631,519 | -0.51(-2.38%) |
Oct 01, 2010 | 21.54 | 22.03 | 21.29 | 21.54 | 1,330,028 | +0.09(+0.41%) |
Sep 30, 2010 | 21.68 | 21.77 | 21.38 | 21.45 | 12,972 | -0.16(-0.74%) |
Sep 29, 2010 | 21.75 | 21.78 | 21.41 | 21.61 | 993,054 | -0.19(-0.86%) |
Sep 28, 2010 | 21.03 | 21.84 | 20.99 | 21.80 | 1,395 | +0.90(+4.29%) |
Sep 27, 2010 | 20.62 | 20.97 | 20.59 | 20.90 | 665,623 | +0.29(+1.42%) |
Sep 24, 2010 | 20.09 | 20.61 | 20.07 | 20.61 | 717,758 | +0.74(+3.73%) |
Sep 23, 2010 | 19.87 | 20.10 | 19.49 | 19.87 | 79,181 | +0.12(+0.62%) |
Sep 22, 2010 | 19.96 | 20.07 | 19.53 | 19.75 | 713,649 | -0.24(-1.22%) |
Sep 21, 2010 | 20.12 | 20.19 | 19.93 | 19.99 | 729,526 | -0.17(-0.85%) |
Sep 20, 2010 | 20.16 | 20.25 | 19.96 | 20.16 | 1,311,976 | +0.08(+0.41%) |
Sep 17, 2010 | 20.08 | 20.38 | 19.96 | 20.08 | 1,773,013 | -0.36(-1.75%) |
Sep 15, 2010 | 19.78 | 20.51 | 19.78 | 20.44 | 809,077 | +0.50(+2.49%) |
Sep 14, 2010 | 19.48 | 20.07 | 19.33 | 19.94 | 1,157,440 | +0.46(+2.34%) |
Sep 13, 2010 | 19.23 | 19.52 | 19.18 | 19.49 | 1,583,511 | +0.48(+2.53%) |
Sep 10, 2010 | 19.08 | 19.27 | 18.85 | 19.01 | 793,103 | -0.07(-0.38%) |
Sep 09, 2010 | 19.47 | 19.52 | 18.84 | 19.08 | 1,014,905 | -0.11(-0.55%) |
Sep 08, 2010 | 19.71 | 19.80 | 19.10 | 19.18 | 763 | -0.40(-2.04%) |
Sep 07, 2010 | 19.55 | 19.82 | 19.45 | 19.58 | 3,708 | -0.05(-0.25%) |
Sep 03, 2010 | 19.67 | 20.06 | 19.40 | 19.63 | 638,788 | +0.22(+1.13%) |
Sep 02, 2010 | 18.80 | 19.49 | 18.74 | 19.41 | 1,393 | +0.62(+3.29%) |
Sep 01, 2010 | 18.49 | 18.91 | 18.49 | 18.79 | 1,010,446 | +0.55(+2.99%) |
Aug 31, 2010 | 18.25 | 18.59 | 18.08 | 18.25 | 5,524 | -0.20(-1.10%) |
Aug 30, 2010 | 18.96 | 19.04 | 18.45 | 18.45 | 1,160,067 | -0.53(-2.79%) |
Aug 27, 2010 | 18.98 | 19.15 | 18.54 | 18.98 | 979,406 | +0.09(+0.47%) |
Aug 26, 2010 | 19.36 | 19.52 | 18.89 | 18.89 | 8,989 | -0.33(-1.70%) |
Aug 25, 2010 | 19.09 | 19.31 | 18.86 | 19.22 | 1,593 | +0.02(+0.13%) |
Aug 24, 2010 | 19.26 | 19.40 | 19.04 | 19.19 | 6,472 | -0.36(-1.83%) |
Aug 23, 2010 | 19.72 | 20.08 | 19.46 | 19.55 | 1,011,601 | +0.00(+0.00%) |
Aug 20, 2010 | 19.23 | 19.66 | 19.11 | 19.55 | 1,091,143 | +0.20(+1.01%) |
Aug 19, 2010 | 19.31 | 19.58 | 19.14 | 19.36 | 4,073 | -0.01(-0.04%) |
Aug 18, 2010 | 18.73 | 19.61 | 18.70 | 19.36 | 24,926 | +0.64(+3.39%) |
Aug 17, 2010 | 18.95 | 19.09 | 18.68 | 18.73 | 4,613 | -0.07(-0.39%) |
Aug 16, 2010 | 18.82 | 19.23 | 18.73 | 18.80 | 1,260,671 | -0.18(-0.94%) |
Aug 13, 2010 | 18.98 | 19.49 | 18.96 | 18.98 | 1,802,756 | -0.29(-1.48%) |
Aug 12, 2010 | 18.59 | 19.46 | 18.59 | 19.27 | 2,928,710 | +0.45(+2.38%) |
Aug 11, 2010 | 18.75 | 19.17 | 18.73 | 18.82 | 1,639,493 | -0.54(-2.78%) |
Aug 10, 2010 | 19.36 | 19.52 | 18.94 | 19.36 | 3,097 | -0.15(-0.79%) |
Aug 09, 2010 | 19.80 | 19.89 | 19.45 | 19.51 | 1,645,747 | -0.16(-0.83%) |
Aug 06, 2010 | 19.67 | 19.88 | 19.49 | 19.67 | 1,056,946 | -0.19(-0.94%) |
Aug 05, 2010 | 19.94 | 20.04 | 19.71 | 19.86 | 1,204,941 | -0.20(-0.97%) |
Aug 04, 2010 | 19.73 | 20.14 | 19.69 | 20.06 | 513 | +0.36(+1.82%) |
Aug 03, 2010 | 20.09 | 20.21 | 19.66 | 19.70 | 568 | -0.45(-2.22%) |