Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.36 | 20.58 | 20.29 | 20.56 | 927,447 | +0.11(+0.56%) |
Oct 28, 2010 | 20.62 | 20.72 | 20.10 | 20.44 | 1,022,873 | -0.09(-0.45%) |
Oct 27, 2010 | 20.76 | 20.76 | 20.15 | 20.53 | 1,617,935 | -0.31(-1.51%) |
Oct 25, 2010 | 20.81 | 21.16 | 20.77 | 20.85 | 1,282,615 | +0.09(+0.45%) |
Oct 22, 2010 | 20.71 | 20.89 | 20.51 | 20.76 | 1,246,885 | +0.11(+0.52%) |
Oct 21, 2010 | 20.65 | 21.06 | 20.43 | 20.65 | 1,046,984 | +0.00(+0.00%) |
Oct 20, 2010 | 20.63 | 20.70 | 20.37 | 20.65 | 1,033,861 | +0.11(+0.56%) |
Oct 19, 2010 | 20.60 | 20.82 | 20.40 | 20.53 | 1,262,141 | -0.39(-1.87%) |
Oct 18, 2010 | 21.09 | 21.09 | 20.70 | 20.93 | 739,346 | -0.10(-0.47%) |
Oct 15, 2010 | 20.96 | 21.09 | 20.66 | 21.03 | 743,100 | +0.25(+1.20%) |
Oct 14, 2010 | 20.80 | 20.96 | 20.55 | 20.78 | 1,497,651 | -0.01(-0.07%) |
Oct 13, 2010 | 20.92 | 21.24 | 20.76 | 20.79 | 1,159,634 | +0.05(+0.24%) |
Oct 12, 2010 | 20.72 | 20.88 | 20.48 | 20.74 | 1,621,807 | +0.00(+0.00%) |
Oct 11, 2010 | 20.61 | 20.93 | 20.41 | 20.74 | 605,259 | +0.16(+0.80%) |
Oct 08, 2010 | 20.58 | 20.68 | 20.28 | 20.58 | 1,304,354 | +0.08(+0.38%) |
Oct 07, 2010 | 20.52 | 20.66 | 20.19 | 20.50 | 1,137,844 | +0.06(+0.31%) |
Oct 06, 2010 | 20.34 | 20.56 | 20.14 | 20.43 | 1,585,881 | +0.10(+0.49%) |
Oct 05, 2010 | 20.11 | 20.68 | 20.04 | 20.34 | 1,688,504 | +0.47(+2.37%) |
Oct 04, 2010 | 20.09 | 20.27 | 19.74 | 19.86 | 1,262,587 | -0.36(-1.76%) |
Oct 01, 2010 | 20.22 | 20.26 | 19.91 | 20.22 | 1,280,814 | +0.22(+1.09%) |
Sep 30, 2010 | 20.00 | 20.29 | 19.79 | 20.00 | 10,795 | -0.03(-0.17%) |
Sep 29, 2010 | 20.06 | 20.19 | 19.91 | 20.04 | 1,169,485 | -0.09(-0.43%) |
Sep 28, 2010 | 20.07 | 20.17 | 19.72 | 20.12 | 1,185,184 | +0.13(+0.64%) |
Sep 27, 2010 | 20.20 | 20.32 | 19.96 | 19.99 | 900,163 | -0.23(-1.13%) |
Sep 24, 2010 | 19.84 | 20.24 | 19.84 | 20.22 | 956,898 | +0.68(+3.50%) |
Sep 23, 2010 | 19.28 | 19.90 | 19.24 | 19.54 | 1,749,161 | +0.11(+0.59%) |
Sep 22, 2010 | 19.74 | 20.13 | 19.38 | 19.42 | 1,344,122 | -0.44(-2.23%) |
Sep 21, 2010 | 19.92 | 20.13 | 19.77 | 19.86 | 1,195,944 | -0.06(-0.32%) |
Sep 20, 2010 | 19.62 | 19.94 | 19.39 | 19.93 | 1,044,871 | +0.46(+2.34%) |
Sep 17, 2010 | 19.47 | 19.69 | 19.33 | 19.47 | 1,865,921 | +0.15(+0.78%) |
Sep 15, 2010 | 19.24 | 19.39 | 19.05 | 19.32 | 997,025 | -0.03(-0.15%) |
Sep 14, 2010 | 18.96 | 19.62 | 18.91 | 19.35 | 1,795,627 | +0.45(+2.38%) |
Sep 13, 2010 | 18.55 | 18.95 | 18.55 | 18.90 | 1,221,814 | +0.53(+2.87%) |
Sep 10, 2010 | 18.37 | 18.76 | 18.35 | 18.37 | 720,367 | +0.01(+0.08%) |
Sep 09, 2010 | 18.59 | 18.66 | 18.21 | 18.36 | 885,076 | -0.01(-0.08%) |
Sep 08, 2010 | 18.17 | 18.48 | 18.16 | 18.37 | 1,363,436 | -0.11(-0.62%) |
Sep 07, 2010 | 18.64 | 18.77 | 18.43 | 18.49 | 810,294 | -0.28(-1.48%) |
Sep 03, 2010 | 18.79 | 19.15 | 18.57 | 18.77 | 1,017,226 | +0.24(+1.27%) |
Sep 02, 2010 | 18.02 | 18.57 | 18.01 | 18.53 | 381 | +0.61(+3.42%) |
Sep 01, 2010 | 17.80 | 18.09 | 17.64 | 17.92 | 2,141,146 | +0.48(+2.78%) |
Aug 31, 2010 | 17.44 | 17.98 | 17.36 | 17.43 | 5,748 | -0.31(-1.77%) |
Aug 30, 2010 | 17.94 | 17.99 | 17.68 | 17.75 | 2,061,129 | -0.24(-1.35%) |
Aug 27, 2010 | 17.99 | 18.12 | 17.62 | 17.99 | 2,289,115 | +0.15(+0.84%) |
Aug 26, 2010 | 18.25 | 18.29 | 17.82 | 17.84 | 2,064,194 | -0.30(-1.65%) |
Aug 25, 2010 | 17.43 | 18.20 | 17.43 | 18.14 | 3,793,446 | +0.25(+1.40%) |
Aug 24, 2010 | 18.07 | 18.25 | 17.77 | 17.89 | 166 | -0.51(-2.79%) |
Aug 23, 2010 | 19.00 | 19.19 | 18.39 | 18.40 | 3,456,959 | -0.48(-2.53%) |
Aug 20, 2010 | 19.11 | 19.13 | 18.74 | 18.88 | 2,682,013 | -0.07(-0.38%) |
Aug 19, 2010 | 18.94 | 19.61 | 18.72 | 18.95 | 166 | -0.54(-2.75%) |
Aug 18, 2010 | 19.22 | 19.87 | 19.09 | 19.49 | 2,746,086 | +0.27(+1.41%) |
Aug 17, 2010 | 19.35 | 19.54 | 19.10 | 19.22 | 2,598,213 | +0.07(+0.37%) |
Aug 16, 2010 | 19.34 | 19.69 | 19.11 | 19.14 | 2,246,004 | -0.29(-1.47%) |
Aug 13, 2010 | 19.43 | 19.54 | 19.13 | 19.43 | 2,083,401 | +0.07(+0.37%) |
Aug 12, 2010 | 19.20 | 19.61 | 18.98 | 19.36 | 3,268,511 | -0.18(-0.91%) |
Aug 11, 2010 | 19.34 | 19.62 | 19.11 | 19.54 | 2,903,795 | -0.19(-0.98%) |
Aug 10, 2010 | 19.63 | 19.86 | 19.47 | 19.73 | 2,275,919 | -0.15(-0.75%) |
Aug 09, 2010 | 20.15 | 20.31 | 19.81 | 19.88 | 2,706,799 | -0.08(-0.39%) |
Aug 06, 2010 | 19.96 | 20.02 | 19.17 | 19.96 | 3,047,618 | +0.36(+1.82%) |
Aug 05, 2010 | 19.29 | 19.65 | 18.80 | 19.60 | 1,982,123 | +0.15(+0.77%) |
Aug 04, 2010 | 19.11 | 19.71 | 19.09 | 19.45 | 1,798,040 | +0.41(+2.17%) |
Aug 03, 2010 | 19.32 | 19.32 | 18.65 | 19.04 | 1,692,714 | -0.34(-1.73%) |