Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.76 | 23.34 | 22.71 | 23.26 | 1,483,320 | +0.28(+1.22%) |
Oct 28, 2010 | 23.00 | 23.21 | 22.81 | 22.98 | 914,155 | -0.03(-0.14%) |
Oct 27, 2010 | 22.98 | 23.11 | 22.62 | 23.01 | 2,387,097 | -0.46(-1.94%) |
Oct 25, 2010 | 23.56 | 23.79 | 23.25 | 23.47 | 2,049,372 | +0.14(+0.62%) |
Oct 22, 2010 | 22.48 | 23.69 | 22.31 | 23.32 | 3,639,890 | +1.70(+7.87%) |
Oct 21, 2010 | 22.09 | 22.48 | 21.35 | 21.62 | 2,209,490 | -0.31(-1.42%) |
Oct 20, 2010 | 21.74 | 22.09 | 21.58 | 21.93 | 1,010,306 | +0.26(+1.18%) |
Oct 19, 2010 | 21.78 | 22.15 | 21.50 | 21.68 | 1,329,317 | -0.46(-2.09%) |
Oct 18, 2010 | 22.17 | 22.33 | 21.80 | 22.14 | 961,603 | -0.06(-0.29%) |
Oct 15, 2010 | 22.39 | 22.45 | 21.98 | 22.21 | 1,255,653 | +0.12(+0.54%) |
Oct 14, 2010 | 21.79 | 22.26 | 21.78 | 22.09 | 1,520,403 | +0.19(+0.88%) |
Oct 13, 2010 | 22.17 | 22.29 | 21.46 | 21.89 | 2,191,695 | -0.23(-1.05%) |
Oct 12, 2010 | 22.11 | 22.33 | 21.81 | 22.13 | 1,373,074 | -0.06(-0.25%) |
Oct 11, 2010 | 22.31 | 22.64 | 22.17 | 22.18 | 994,917 | -0.14(-0.61%) |
Oct 08, 2010 | 22.17 | 22.50 | 21.80 | 22.32 | 1,158,886 | +0.20(+0.90%) |
Oct 07, 2010 | 21.89 | 22.35 | 21.70 | 22.12 | 1,810,725 | +0.54(+2.48%) |
Oct 06, 2010 | 21.95 | 21.96 | 21.27 | 21.58 | 887,189 | -0.38(-1.75%) |
Oct 05, 2010 | 21.33 | 22.16 | 21.30 | 21.97 | 2,089,475 | +0.94(+4.48%) |
Oct 04, 2010 | 21.18 | 21.38 | 20.80 | 21.02 | 651,081 | -0.30(-1.39%) |
Oct 01, 2010 | 21.37 | 21.47 | 21.06 | 21.32 | 986,814 | +0.18(+0.83%) |
Sep 30, 2010 | 21.24 | 21.74 | 20.85 | 21.14 | 1,216,896 | +0.06(+0.27%) |
Sep 29, 2010 | 21.15 | 21.38 | 20.98 | 21.09 | 700,198 | -0.22(-1.01%) |
Sep 28, 2010 | 21.41 | 21.51 | 20.82 | 21.30 | 816,156 | +0.04(+0.19%) |
Sep 27, 2010 | 20.96 | 21.55 | 20.90 | 21.26 | 1,408,772 | +0.26(+1.22%) |
Sep 24, 2010 | 20.49 | 21.09 | 20.35 | 21.01 | 1,173,531 | +0.80(+3.95%) |
Sep 23, 2010 | 20.43 | 20.81 | 20.09 | 20.21 | 1,618,246 | -0.42(-2.05%) |
Sep 22, 2010 | 20.66 | 20.82 | 20.24 | 20.63 | 1,082,713 | -0.21(-1.00%) |
Sep 21, 2010 | 21.17 | 21.24 | 20.65 | 20.84 | 1,066,625 | -0.28(-1.32%) |
Sep 20, 2010 | 20.69 | 21.22 | 20.57 | 21.12 | 1,225,119 | +0.56(+2.72%) |
Sep 17, 2010 | 20.92 | 20.94 | 20.42 | 20.56 | 1,403,767 | -0.56(-2.65%) |
Sep 15, 2010 | 21.08 | 21.22 | 20.90 | 21.12 | 819,485 | -0.06(-0.30%) |
Sep 14, 2010 | 21.15 | 21.43 | 20.99 | 21.18 | 1,035,754 | +0.05(+0.23%) |
Sep 13, 2010 | 20.79 | 21.27 | 20.71 | 21.14 | 1,357,325 | +0.61(+3.00%) |
Sep 10, 2010 | 20.37 | 20.66 | 20.27 | 20.52 | 908,940 | +0.16(+0.78%) |
Sep 09, 2010 | 20.91 | 20.91 | 20.14 | 20.36 | 1,129,294 | -0.37(-1.77%) |
Sep 08, 2010 | 20.39 | 20.80 | 20.33 | 20.73 | 1,946,575 | +0.48(+2.37%) |
Sep 07, 2010 | 20.66 | 20.94 | 20.22 | 20.25 | 2,175,523 | -0.32(-1.55%) |
Sep 03, 2010 | 20.15 | 20.62 | 20.06 | 20.57 | 2,314,207 | +0.63(+3.17%) |
Sep 02, 2010 | 18.98 | 19.97 | 18.96 | 19.94 | 2,044,466 | +1.01(+5.32%) |
Sep 01, 2010 | 18.22 | 18.99 | 18.16 | 18.93 | 1,822,828 | +1.07(+5.99%) |
Aug 31, 2010 | 17.91 | 18.16 | 17.72 | 17.86 | 1,662,464 | -0.13(-0.71%) |
Aug 30, 2010 | 18.28 | 18.55 | 17.97 | 17.99 | 1,113,594 | -0.41(-2.21%) |
Aug 27, 2010 | 18.21 | 18.44 | 17.68 | 18.40 | 1,141,303 | +0.47(+2.63%) |
Aug 26, 2010 | 17.68 | 18.20 | 17.65 | 17.92 | 1,310,858 | +0.28(+1.58%) |
Aug 25, 2010 | 17.32 | 17.76 | 17.22 | 17.65 | 1,170,492 | +0.23(+1.33%) |
Aug 24, 2010 | 17.58 | 17.71 | 17.26 | 17.41 | 1,643,550 | -0.36(-2.02%) |
Aug 23, 2010 | 18.21 | 18.57 | 17.73 | 17.77 | 1,766,447 | -0.38(-2.11%) |
Aug 20, 2010 | 18.36 | 18.45 | 17.97 | 18.16 | 1,350,906 | -0.20(-1.09%) |
Aug 19, 2010 | 18.48 | 18.80 | 18.17 | 18.36 | 1,659,804 | -0.25(-1.33%) |
Aug 18, 2010 | 18.24 | 18.87 | 18.00 | 18.60 | 1,120,835 | +0.39(+2.15%) |
Aug 17, 2010 | 17.96 | 18.48 | 17.70 | 18.21 | 1,141,848 | +0.53(+2.98%) |
Aug 16, 2010 | 17.57 | 17.86 | 17.57 | 17.69 | 1,172,093 | +0.09(+0.50%) |
Aug 13, 2010 | 17.96 | 17.97 | 17.59 | 17.60 | 1,152,119 | -0.49(-2.69%) |
Aug 12, 2010 | 17.98 | 18.40 | 17.90 | 18.08 | 910,859 | -0.07(-0.40%) |
Aug 11, 2010 | 18.39 | 18.47 | 18.04 | 18.16 | 1,074,895 | -0.59(-3.15%) |
Aug 10, 2010 | 18.90 | 19.04 | 18.60 | 18.75 | 1,138,267 | -0.42(-2.21%) |
Aug 09, 2010 | 18.83 | 19.20 | 18.64 | 19.17 | 1,045,395 | +0.51(+2.74%) |
Aug 06, 2010 | 18.50 | 18.80 | 18.33 | 18.66 | 1,281,178 | -0.06(-0.34%) |
Aug 05, 2010 | 18.60 | 18.91 | 18.55 | 18.72 | 1,062,957 | -0.03(-0.17%) |
Aug 04, 2010 | 19.05 | 19.20 | 18.71 | 18.76 | 1,750,232 | -0.22(-1.14%) |
Aug 03, 2010 | 19.07 | 19.27 | 18.79 | 18.97 | 1,081,172 | -0.02(-0.08%) |