Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.09 | 24.71 | 23.90 | 23.97 | 57,782 | -0.18(-0.74%) |
Oct 28, 2010 | 24.22 | 25.02 | 23.70 | 24.14 | 71,796 | +0.10(+0.41%) |
Oct 27, 2010 | 23.93 | 24.21 | 23.49 | 24.05 | 62,210 | +0.00(+0.00%) |
Oct 25, 2010 | 23.78 | 24.36 | 23.64 | 24.05 | 53,615 | +0.31(+1.31%) |
Oct 22, 2010 | 23.58 | 23.74 | 23.21 | 23.74 | 24,637 | +0.20(+0.87%) |
Oct 21, 2010 | 23.49 | 23.98 | 23.11 | 23.53 | 55,964 | +0.14(+0.61%) |
Oct 20, 2010 | 23.15 | 23.57 | 22.90 | 23.39 | 35,966 | +0.47(+2.06%) |
Oct 19, 2010 | 23.13 | 23.57 | 22.65 | 22.92 | 85,139 | -0.42(-1.79%) |
Oct 18, 2010 | 23.30 | 23.43 | 22.97 | 23.33 | 47,087 | +0.16(+0.69%) |
Oct 15, 2010 | 23.17 | 23.44 | 22.53 | 23.17 | 78,994 | +0.34(+1.48%) |
Oct 14, 2010 | 22.93 | 22.95 | 22.36 | 22.84 | 35,221 | -0.07(-0.31%) |
Oct 13, 2010 | 22.52 | 23.18 | 22.28 | 22.91 | 36,516 | +0.62(+2.80%) |
Oct 12, 2010 | 22.13 | 22.44 | 21.82 | 22.28 | 44,494 | +0.16(+0.72%) |
Oct 11, 2010 | 22.32 | 22.69 | 22.00 | 22.12 | 58,138 | -0.20(-0.88%) |
Oct 08, 2010 | 22.32 | 22.55 | 21.84 | 22.32 | 31,092 | +0.29(+1.33%) |
Oct 07, 2010 | 22.64 | 22.64 | 21.64 | 22.03 | 33,636 | -0.40(-1.79%) |
Oct 06, 2010 | 22.61 | 22.87 | 21.89 | 22.43 | 41,313 | -0.19(-0.83%) |
Oct 05, 2010 | 21.52 | 22.82 | 21.28 | 22.61 | 108,802 | +1.41(+6.63%) |
Oct 04, 2010 | 21.29 | 21.41 | 20.82 | 21.21 | 61,898 | -0.27(-1.24%) |
Oct 01, 2010 | 21.47 | 21.80 | 21.01 | 21.47 | 57,281 | -0.06(-0.26%) |
Sep 30, 2010 | 21.53 | 22.11 | 21.14 | 21.53 | 66,079 | -0.26(-1.17%) |
Sep 29, 2010 | 21.62 | 21.91 | 21.01 | 21.79 | 55,741 | +0.10(+0.45%) |
Sep 28, 2010 | 21.57 | 21.75 | 20.83 | 21.69 | 130 | +0.26(+1.20%) |
Sep 27, 2010 | 21.37 | 21.72 | 20.80 | 21.43 | 51,668 | -0.02(-0.08%) |
Sep 24, 2010 | 20.80 | 21.45 | 20.71 | 21.45 | 54,704 | +1.00(+4.87%) |
Sep 23, 2010 | 21.00 | 21.25 | 20.40 | 20.45 | 542 | -0.79(-3.73%) |
Sep 22, 2010 | 21.88 | 22.11 | 21.07 | 21.24 | 73,276 | -0.75(-3.40%) |
Sep 21, 2010 | 21.02 | 22.17 | 20.91 | 21.99 | 120,411 | +1.00(+4.75%) |
Sep 20, 2010 | 20.52 | 21.10 | 20.18 | 20.99 | 100,747 | +0.59(+2.88%) |
Sep 17, 2010 | 20.41 | 20.61 | 19.82 | 20.41 | 119,566 | -0.23(-1.12%) |
Sep 15, 2010 | 20.58 | 21.00 | 20.42 | 20.64 | 85,549 | -0.02(-0.09%) |
Sep 14, 2010 | 21.57 | 21.63 | 20.52 | 20.66 | 67,843 | -0.95(-4.41%) |
Sep 13, 2010 | 21.30 | 21.99 | 21.20 | 21.61 | 61,170 | +0.66(+3.14%) |
Sep 10, 2010 | 21.22 | 21.55 | 20.93 | 20.95 | 66,681 | -0.20(-0.97%) |
Sep 09, 2010 | 21.47 | 21.47 | 20.65 | 21.15 | 53,094 | +0.17(+0.81%) |
Sep 08, 2010 | 20.69 | 21.03 | 20.60 | 20.99 | 131,873 | +0.46(+2.26%) |
Sep 07, 2010 | 22.43 | 22.43 | 20.40 | 20.52 | 441 | -1.93(-8.60%) |
Sep 03, 2010 | 22.46 | 22.79 | 21.88 | 22.45 | 70,442 | +0.34(+1.53%) |
Sep 02, 2010 | 22.67 | 22.67 | 21.95 | 22.12 | 220 | -0.66(-2.89%) |
Sep 01, 2010 | 21.33 | 22.77 | 21.02 | 22.77 | 83,891 | +1.86(+8.89%) |
Aug 31, 2010 | 20.91 | 21.28 | 20.46 | 20.91 | 587 | +0.01(+0.04%) |
Aug 30, 2010 | 22.77 | 22.90 | 20.89 | 20.91 | 82,003 | -2.15(-9.34%) |
Aug 27, 2010 | 23.06 | 23.17 | 21.79 | 23.06 | 91,432 | +0.46(+2.05%) |
Aug 26, 2010 | 21.72 | 23.58 | 22.13 | 22.60 | 1,095 | +0.87(+4.01%) |
Aug 25, 2010 | 21.32 | 22.03 | 21.01 | 21.72 | 306 | +0.22(+1.03%) |
Aug 24, 2010 | 20.73 | 21.65 | 20.69 | 21.50 | 1,243 | +0.51(+2.42%) |
Aug 23, 2010 | 22.04 | 22.28 | 20.99 | 20.99 | 84,844 | -0.85(-3.87%) |
Aug 20, 2010 | 21.90 | 21.98 | 21.04 | 21.84 | 118,091 | -0.13(-0.61%) |
Aug 19, 2010 | 22.98 | 23.06 | 21.96 | 21.97 | 1,069 | -1.09(-4.71%) |
Aug 18, 2010 | 23.11 | 23.57 | 22.85 | 23.06 | 4,773 | -0.12(-0.50%) |
Aug 17, 2010 | 23.22 | 23.82 | 23.14 | 23.17 | 738 | +0.04(+0.15%) |
Aug 16, 2010 | 22.35 | 23.57 | 22.35 | 23.14 | 82,834 | +0.61(+2.69%) |
Aug 13, 2010 | 22.53 | 23.41 | 22.45 | 22.53 | 79,418 | -0.98(-4.16%) |
Aug 12, 2010 | 22.64 | 24.04 | 22.64 | 23.51 | 192,176 | +0.31(+1.34%) |
Aug 11, 2010 | 23.85 | 24.22 | 23.09 | 23.20 | 88,476 | -1.52(-6.16%) |
Aug 10, 2010 | 25.90 | 25.90 | 24.48 | 24.72 | 85,544 | -1.52(-5.80%) |
Aug 09, 2010 | 25.88 | 26.32 | 25.46 | 26.24 | 111,112 | +0.76(+2.97%) |
Aug 06, 2010 | 25.49 | 25.91 | 24.87 | 25.49 | 56,546 | -0.43(-1.65%) |
Aug 05, 2010 | 25.93 | 26.65 | 25.79 | 25.92 | 69,007 | -0.35(-1.32%) |
Aug 04, 2010 | 26.26 | 26.96 | 25.96 | 26.26 | 124,760 | +0.14(+0.54%) |
Aug 03, 2010 | 26.46 | 26.89 | 25.82 | 26.12 | 60,736 | -0.49(-1.84%) |