Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.26 | 22.45 | 22.14 | 22.29 | 343,896 | +0.05(+0.21%) |
Oct 28, 2010 | 22.50 | 22.61 | 22.20 | 22.25 | 388,802 | -0.15(-0.67%) |
Oct 27, 2010 | 22.63 | 22.71 | 22.19 | 22.40 | 1,002,137 | +0.26(+1.18%) |
Oct 25, 2010 | 22.40 | 22.65 | 22.08 | 22.14 | 1,053,744 | -0.28(-1.24%) |
Oct 22, 2010 | 22.88 | 23.47 | 22.16 | 22.41 | 1,897,958 | -2.12(-8.66%) |
Oct 21, 2010 | 24.59 | 24.67 | 24.30 | 24.54 | 524,938 | +0.09(+0.38%) |
Oct 20, 2010 | 24.44 | 24.69 | 24.41 | 24.44 | 212,295 | +0.19(+0.77%) |
Oct 19, 2010 | 24.39 | 24.75 | 24.07 | 24.26 | 359,437 | -0.47(-1.92%) |
Oct 18, 2010 | 24.70 | 24.84 | 24.40 | 24.73 | 676,332 | +0.08(+0.33%) |
Oct 15, 2010 | 25.03 | 25.04 | 24.42 | 24.65 | 845,303 | -0.10(-0.40%) |
Oct 14, 2010 | 25.48 | 25.65 | 24.74 | 24.75 | 1,001,038 | -0.89(-3.46%) |
Oct 13, 2010 | 26.05 | 26.12 | 25.58 | 25.63 | 297,797 | -0.20(-0.79%) |
Oct 12, 2010 | 25.87 | 25.95 | 25.54 | 25.84 | 192,634 | -0.03(-0.10%) |
Oct 11, 2010 | 25.83 | 26.11 | 25.60 | 25.86 | 346,448 | +0.18(+0.68%) |
Oct 08, 2010 | 25.23 | 25.84 | 25.14 | 25.69 | 257,379 | +0.51(+2.02%) |
Oct 07, 2010 | 25.40 | 25.40 | 25.01 | 25.18 | 184,168 | +0.01(+0.03%) |
Oct 06, 2010 | 25.09 | 25.22 | 24.94 | 25.17 | 197,987 | -0.03(-0.12%) |
Oct 05, 2010 | 24.80 | 25.52 | 24.65 | 25.20 | 571,489 | +0.52(+2.13%) |
Oct 04, 2010 | 24.82 | 25.10 | 24.63 | 24.68 | 482,891 | -0.20(-0.81%) |
Oct 01, 2010 | 25.02 | 25.22 | 24.63 | 24.88 | 326,037 | -0.06(-0.22%) |
Sep 30, 2010 | 25.04 | 25.23 | 24.59 | 24.93 | 337,188 | -0.02(-0.07%) |
Sep 29, 2010 | 24.96 | 25.06 | 24.71 | 24.95 | 407,229 | -0.16(-0.65%) |
Sep 28, 2010 | 24.64 | 25.17 | 24.27 | 25.11 | 339,579 | +0.58(+2.35%) |
Sep 27, 2010 | 24.31 | 24.81 | 24.31 | 24.54 | 463,080 | +0.14(+0.56%) |
Sep 24, 2010 | 24.55 | 24.61 | 24.29 | 24.40 | 732,209 | +0.13(+0.55%) |
Sep 23, 2010 | 23.93 | 24.45 | 23.86 | 24.27 | 431,826 | +0.10(+0.41%) |
Sep 22, 2010 | 24.18 | 24.44 | 23.93 | 24.17 | 525,149 | -0.10(-0.42%) |
Sep 21, 2010 | 24.40 | 24.57 | 24.19 | 24.27 | 411,049 | -0.14(-0.58%) |
Sep 20, 2010 | 24.29 | 24.47 | 23.96 | 24.41 | 494,169 | +0.22(+0.90%) |
Sep 17, 2010 | 23.93 | 24.41 | 23.86 | 24.20 | 1,018,567 | +0.60(+2.53%) |
Sep 15, 2010 | 23.33 | 23.73 | 23.01 | 23.60 | 817,310 | +0.13(+0.56%) |
Sep 14, 2010 | 22.71 | 23.62 | 22.69 | 23.47 | 554,699 | +0.73(+3.19%) |
Sep 13, 2010 | 22.37 | 22.81 | 22.29 | 22.74 | 453,724 | +0.61(+2.76%) |
Sep 10, 2010 | 21.94 | 22.27 | 21.89 | 22.13 | 622,494 | +0.26(+1.21%) |
Sep 09, 2010 | 22.24 | 22.48 | 21.84 | 21.87 | 444,670 | -0.06(-0.25%) |
Sep 08, 2010 | 21.81 | 22.61 | 21.67 | 21.92 | 721,264 | +0.12(+0.55%) |
Sep 07, 2010 | 22.33 | 22.36 | 21.76 | 21.80 | 604,592 | -0.62(-2.78%) |
Sep 03, 2010 | 22.40 | 22.81 | 22.33 | 22.43 | 491,540 | +0.35(+1.60%) |
Sep 02, 2010 | 20.75 | 22.09 | 20.74 | 22.07 | 498,456 | +1.19(+5.72%) |
Sep 01, 2010 | 20.20 | 20.97 | 20.20 | 20.88 | 473,289 | +0.99(+4.98%) |
Aug 31, 2010 | 20.02 | 20.25 | 19.66 | 19.89 | 253,484 | -0.18(-0.91%) |
Aug 30, 2010 | 20.55 | 20.79 | 20.05 | 20.07 | 188,061 | -0.51(-2.47%) |
Aug 27, 2010 | 20.34 | 20.68 | 19.94 | 20.58 | 265,639 | +0.48(+2.38%) |
Aug 26, 2010 | 20.60 | 20.75 | 20.06 | 20.10 | 157,438 | -0.47(-2.30%) |
Aug 25, 2010 | 19.96 | 20.66 | 19.87 | 20.57 | 155,495 | +0.44(+2.20%) |
Aug 24, 2010 | 20.25 | 20.47 | 20.03 | 20.13 | 200,225 | -0.40(-1.93%) |
Aug 23, 2010 | 20.99 | 21.09 | 20.48 | 20.53 | 156,406 | -0.27(-1.31%) |
Aug 20, 2010 | 20.65 | 20.85 | 20.31 | 20.80 | 135,177 | +0.05(+0.25%) |
Aug 19, 2010 | 20.90 | 21.07 | 20.62 | 20.75 | 198,685 | -0.29(-1.36%) |
Aug 18, 2010 | 20.75 | 21.28 | 20.53 | 21.03 | 149,987 | +0.24(+1.15%) |
Aug 17, 2010 | 20.81 | 21.19 | 20.59 | 20.80 | 158,530 | +0.22(+1.08%) |
Aug 16, 2010 | 20.54 | 20.99 | 20.34 | 20.57 | 283,582 | +0.16(+0.77%) |
Aug 13, 2010 | 20.83 | 20.99 | 20.39 | 20.42 | 162,392 | -0.53(-2.53%) |
Aug 12, 2010 | 20.82 | 21.12 | 20.68 | 20.95 | 172,128 | -0.21(-0.99%) |
Aug 11, 2010 | 21.33 | 21.99 | 21.00 | 21.15 | 397,293 | -0.52(-2.40%) |
Aug 10, 2010 | 21.28 | 21.91 | 21.28 | 21.67 | 326,733 | +0.10(+0.47%) |
Aug 09, 2010 | 21.66 | 21.66 | 21.51 | 21.57 | 191,995 | +0.06(+0.30%) |
Aug 06, 2010 | 21.15 | 21.61 | 21.05 | 21.51 | 238,200 | +0.04(+0.20%) |
Aug 05, 2010 | 21.49 | 21.55 | 21.21 | 21.47 | 148,524 | -0.15(-0.69%) |
Aug 04, 2010 | 21.00 | 21.73 | 21.00 | 21.61 | 581,804 | +0.68(+3.26%) |
Aug 03, 2010 | 21.13 | 21.22 | 20.64 | 20.93 | 260,066 | -0.32(-1.50%) |