Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.76 | 23.20 | 22.76 | 23.11 | 160,534 | +0.32(+1.40%) |
Oct 28, 2010 | 22.60 | 22.82 | 22.60 | 22.79 | 17,004 | -0.24(-1.04%) |
Oct 27, 2010 | 23.23 | 23.23 | 22.88 | 23.03 | 13,719 | -0.96(-4.00%) |
Oct 25, 2010 | 24.01 | 24.04 | 23.86 | 23.99 | 153,958 | +0.24(+1.01%) |
Oct 22, 2010 | 23.90 | 23.90 | 23.65 | 23.75 | 32,900 | -0.01(-0.04%) |
Oct 21, 2010 | 24.09 | 24.09 | 23.72 | 23.76 | 303,357 | +0.28(+1.19%) |
Oct 20, 2010 | 23.27 | 23.63 | 23.27 | 23.48 | 50,154 | -0.12(-0.51%) |
Oct 19, 2010 | 23.77 | 23.79 | 23.60 | 23.60 | 19,310 | -0.53(-2.20%) |
Oct 18, 2010 | 23.86 | 24.13 | 23.86 | 24.13 | 13,430 | +0.27(+1.13%) |
Oct 15, 2010 | 23.87 | 23.87 | 23.66 | 23.86 | 24,285 | +0.27(+1.14%) |
Oct 14, 2010 | 23.67 | 23.67 | 23.41 | 23.59 | 32,553 | -0.76(-3.12%) |
Oct 13, 2010 | 24.32 | 24.37 | 24.12 | 24.35 | 12,150 | +0.66(+2.79%) |
Oct 12, 2010 | 23.34 | 23.69 | 23.34 | 23.69 | 15,740 | +0.91(+3.99%) |
Oct 11, 2010 | 22.58 | 22.81 | 22.58 | 22.78 | 28,732 | +0.48(+2.15%) |
Oct 08, 2010 | 22.11 | 22.35 | 22.09 | 22.30 | 10,110 | +0.59(+2.72%) |
Oct 07, 2010 | 21.49 | 21.73 | 21.49 | 21.71 | 11,106 | -0.29(-1.32%) |
Oct 06, 2010 | 21.81 | 22.04 | 21.81 | 22.00 | 23,654 | +0.12(+0.55%) |
Oct 05, 2010 | 21.82 | 21.95 | 21.55 | 21.88 | 40,468 | -0.11(-0.50%) |
Oct 04, 2010 | 22.36 | 22.36 | 21.99 | 21.99 | 43,033 | +0.13(+0.59%) |
Oct 01, 2010 | 22.00 | 22.00 | 21.80 | 21.86 | 13,578 | -0.07(-0.32%) |
Sep 30, 2010 | 21.85 | 22.00 | 21.72 | 21.93 | 54,685 | +0.13(+0.60%) |
Sep 29, 2010 | 21.81 | 21.85 | 21.65 | 21.80 | 29,736 | -0.27(-1.22%) |
Sep 28, 2010 | 21.90 | 22.07 | 21.75 | 22.07 | 51,579 | +0.37(+1.71%) |
Sep 27, 2010 | 21.60 | 21.82 | 21.55 | 21.70 | 55,401 | +0.80(+3.83%) |
Sep 24, 2010 | 20.85 | 20.94 | 20.70 | 20.90 | 20,061 | +0.78(+3.88%) |
Sep 23, 2010 | 20.05 | 20.35 | 20.01 | 20.12 | 14,466 | -0.25(-1.23%) |
Sep 22, 2010 | 20.28 | 20.38 | 20.20 | 20.37 | 10,558 | -0.30(-1.45%) |
Sep 21, 2010 | 20.43 | 20.72 | 20.43 | 20.67 | 36,596 | +0.27(+1.32%) |
Sep 20, 2010 | 20.16 | 20.40 | 20.11 | 20.40 | 48,082 | +0.50(+2.51%) |
Sep 17, 2010 | 19.86 | 19.98 | 19.82 | 19.90 | 48,092 | +0.19(+0.96%) |
Sep 15, 2010 | 19.79 | 19.89 | 19.63 | 19.71 | 35,943 | -0.21(-1.05%) |
Sep 14, 2010 | 19.92 | 19.97 | 19.69 | 19.92 | 15,104 | +0.31(+1.58%) |
Sep 13, 2010 | 19.56 | 19.83 | 19.56 | 19.61 | 13,930 | +0.31(+1.61%) |
Sep 10, 2010 | 19.37 | 19.38 | 19.29 | 19.30 | 13,488 | -0.15(-0.77%) |
Sep 09, 2010 | 19.55 | 19.55 | 19.34 | 19.45 | 11,162 | +0.21(+1.09%) |
Sep 08, 2010 | 19.32 | 19.35 | 19.24 | 19.24 | 14,487 | +0.09(+0.47%) |
Sep 07, 2010 | 19.42 | 19.42 | 19.15 | 19.15 | 13,660 | +0.24(+1.27%) |
Sep 03, 2010 | 18.64 | 18.91 | 18.64 | 18.91 | 8,040 | +0.56(+3.05%) |
Sep 02, 2010 | 18.25 | 18.40 | 18.25 | 18.35 | 8,444 | -0.25(-1.34%) |
Sep 01, 2010 | 18.48 | 18.60 | 18.26 | 18.60 | 10,038 | +0.27(+1.47%) |
Aug 31, 2010 | 18.25 | 18.33 | 18.25 | 18.33 | 14,007 | +0.07(+0.38%) |
Aug 30, 2010 | 18.30 | 18.54 | 18.26 | 18.26 | 28,115 | -0.01(-0.05%) |
Aug 27, 2010 | 18.00 | 18.27 | 18.00 | 18.27 | 10,618 | +0.44(+2.47%) |
Aug 26, 2010 | 17.79 | 18.16 | 17.79 | 17.83 | 14,293 | +0.04(+0.22%) |
Aug 25, 2010 | 17.85 | 17.85 | 17.66 | 17.79 | 16,031 | -0.45(-2.47%) |
Aug 24, 2010 | 18.29 | 18.29 | 18.00 | 18.24 | 10,446 | -0.76(-4.00%) |
Aug 23, 2010 | 19.11 | 19.14 | 19.00 | 19.00 | 12,278 | -0.09(-0.47%) |
Aug 20, 2010 | 18.96 | 19.09 | 18.96 | 19.09 | 9,421 | +0.29(+1.54%) |
Aug 19, 2010 | 19.06 | 19.06 | 18.80 | 18.80 | 4,332 | +0.03(+0.16%) |
Aug 18, 2010 | 18.92 | 18.97 | 18.77 | 18.77 | 21,649 | -0.14(-0.74%) |
Aug 17, 2010 | 19.04 | 19.06 | 18.91 | 18.91 | 18,723 | +0.21(+1.12%) |
Aug 16, 2010 | 18.75 | 18.78 | 18.62 | 18.70 | 8,063 | +0.08(+0.43%) |
Aug 13, 2010 | 18.51 | 18.62 | 18.51 | 18.62 | 16,912 | +0.12(+0.65%) |
Aug 12, 2010 | 18.25 | 18.51 | 18.25 | 18.50 | 6,615 | -0.35(-1.86%) |
Aug 11, 2010 | 19.20 | 19.25 | 18.85 | 18.85 | 8,694 | -1.15(-5.75%) |
Aug 10, 2010 | 19.82 | 20.20 | 19.82 | 20.00 | 15,470 | +0.05(+0.25%) |
Aug 09, 2010 | 19.91 | 19.95 | 19.80 | 19.95 | 14,026 | +0.44(+2.26%) |
Aug 06, 2010 | 19.54 | 19.68 | 19.50 | 19.51 | 15,410 | -0.26(-1.32%) |
Aug 05, 2010 | 19.85 | 19.85 | 19.70 | 19.77 | 28,937 | -0.13(-0.65%) |
Aug 04, 2010 | 19.77 | 19.95 | 19.77 | 19.90 | 25,956 | +0.33(+1.69%) |
Aug 03, 2010 | 19.60 | 19.63 | 19.39 | 19.57 | 10,809 | -0.08(-0.41%) |