Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.77 | 24.25 | 22.77 | 24.14 | 786,081 | +1.30(+5.70%) |
Oct 28, 2010 | 23.39 | 23.68 | 22.74 | 22.84 | 194,391 | -0.40(-1.70%) |
Oct 27, 2010 | 23.25 | 23.46 | 22.82 | 23.23 | 329,818 | -0.86(-3.56%) |
Oct 25, 2010 | 23.87 | 24.34 | 23.87 | 24.09 | 195,595 | +0.36(+1.50%) |
Oct 22, 2010 | 24.10 | 24.38 | 23.64 | 23.73 | 206,094 | -0.30(-1.24%) |
Oct 21, 2010 | 25.09 | 25.23 | 23.66 | 24.03 | 337,584 | -0.87(-3.48%) |
Oct 20, 2010 | 24.99 | 25.17 | 24.58 | 24.90 | 163,663 | +0.15(+0.62%) |
Oct 19, 2010 | 25.13 | 25.78 | 24.59 | 24.74 | 525,735 | -0.78(-3.06%) |
Oct 18, 2010 | 25.45 | 25.76 | 25.24 | 25.52 | 221,581 | +0.14(+0.57%) |
Oct 15, 2010 | 25.45 | 26.01 | 25.16 | 25.38 | 621,296 | +0.14(+0.57%) |
Oct 14, 2010 | 24.64 | 25.28 | 24.64 | 25.24 | 360,055 | +0.66(+2.67%) |
Oct 13, 2010 | 24.04 | 24.68 | 23.83 | 24.58 | 212,801 | +0.76(+3.20%) |
Oct 12, 2010 | 23.87 | 24.27 | 23.52 | 23.82 | 252,988 | -0.19(-0.80%) |
Oct 11, 2010 | 24.72 | 24.82 | 23.95 | 24.01 | 256,896 | -0.67(-2.70%) |
Oct 08, 2010 | 24.34 | 24.99 | 23.98 | 24.68 | 408,112 | +0.50(+2.07%) |
Oct 07, 2010 | 24.25 | 24.46 | 23.91 | 24.18 | 315,302 | +0.14(+0.60%) |
Oct 06, 2010 | 23.41 | 24.24 | 23.41 | 24.03 | 485,426 | +0.63(+2.68%) |
Oct 05, 2010 | 23.02 | 23.48 | 22.90 | 23.40 | 375,771 | +0.76(+3.36%) |
Oct 04, 2010 | 23.17 | 23.37 | 22.38 | 22.64 | 222,210 | -0.54(-2.33%) |
Oct 01, 2010 | 23.29 | 23.31 | 22.65 | 23.18 | 246,344 | +0.53(+2.34%) |
Sep 30, 2010 | 22.87 | 23.41 | 22.46 | 22.65 | 282,350 | -0.15(-0.68%) |
Sep 29, 2010 | 23.35 | 23.48 | 22.65 | 22.81 | 456,477 | -0.57(-2.43%) |
Sep 28, 2010 | 22.52 | 23.41 | 22.07 | 23.38 | 298,624 | +1.00(+4.48%) |
Sep 27, 2010 | 23.19 | 23.32 | 22.27 | 22.37 | 232,310 | -0.70(-3.02%) |
Sep 24, 2010 | 23.01 | 23.31 | 22.58 | 23.07 | 206,693 | +0.53(+2.36%) |
Sep 23, 2010 | 22.96 | 23.42 | 22.46 | 22.54 | 182,444 | -0.57(-2.46%) |
Sep 22, 2010 | 23.11 | 23.52 | 22.65 | 23.11 | 390,181 | -0.06(-0.25%) |
Sep 21, 2010 | 22.25 | 23.41 | 21.92 | 23.16 | 525,936 | +0.91(+4.07%) |
Sep 20, 2010 | 21.78 | 22.27 | 21.68 | 22.26 | 363,255 | +0.60(+2.76%) |
Sep 17, 2010 | 22.08 | 22.11 | 21.35 | 21.66 | 247,973 | -0.21(-0.97%) |
Sep 15, 2010 | 21.71 | 21.98 | 21.25 | 21.87 | 249,142 | +0.09(+0.40%) |
Sep 14, 2010 | 20.98 | 21.92 | 20.83 | 21.78 | 269,137 | +0.67(+3.20%) |
Sep 13, 2010 | 20.46 | 21.26 | 20.33 | 21.11 | 293,660 | +0.93(+4.63%) |
Sep 10, 2010 | 21.22 | 21.22 | 20.08 | 20.17 | 297,411 | -0.98(-4.65%) |
Sep 09, 2010 | 21.40 | 21.50 | 20.97 | 21.16 | 217,341 | +0.09(+0.41%) |
Sep 08, 2010 | 20.92 | 21.42 | 20.78 | 21.07 | 187,547 | +0.15(+0.74%) |
Sep 07, 2010 | 21.63 | 21.66 | 20.77 | 20.92 | 216,072 | -0.74(-3.43%) |
Sep 03, 2010 | 21.38 | 21.82 | 20.97 | 21.66 | 299,539 | +0.51(+2.42%) |
Sep 02, 2010 | 20.03 | 21.21 | 20.01 | 21.15 | 477,146 | +0.97(+4.83%) |
Sep 01, 2010 | 19.31 | 20.19 | 19.12 | 20.17 | 263,872 | +1.18(+6.19%) |
Aug 31, 2010 | 18.75 | 19.25 | 18.44 | 19.00 | 243,361 | +0.25(+1.31%) |
Aug 30, 2010 | 19.10 | 19.14 | 18.58 | 18.75 | 199,269 | -0.40(-2.09%) |
Aug 27, 2010 | 18.75 | 19.26 | 18.13 | 19.15 | 249,652 | +0.67(+3.65%) |
Aug 26, 2010 | 19.26 | 19.31 | 18.42 | 18.48 | 179,078 | -0.67(-3.47%) |
Aug 25, 2010 | 18.48 | 19.23 | 18.07 | 19.14 | 299,238 | +0.55(+2.95%) |
Aug 24, 2010 | 19.28 | 19.42 | 18.44 | 18.59 | 500,824 | -0.63(-3.26%) |
Aug 23, 2010 | 18.83 | 19.62 | 18.67 | 19.22 | 363,729 | +0.32(+1.68%) |
Aug 20, 2010 | 18.97 | 19.10 | 18.20 | 18.90 | 411,483 | -0.12(-0.61%) |
Aug 19, 2010 | 20.30 | 20.42 | 19.01 | 19.02 | 418,276 | -1.46(-7.11%) |
Aug 18, 2010 | 20.69 | 21.04 | 20.15 | 20.47 | 337,610 | -0.18(-0.89%) |
Aug 17, 2010 | 20.71 | 20.97 | 20.44 | 20.66 | 312,564 | +0.31(+1.52%) |
Aug 16, 2010 | 19.67 | 20.56 | 19.57 | 20.35 | 283,919 | +0.62(+3.13%) |
Aug 13, 2010 | 19.90 | 20.32 | 19.67 | 19.73 | 298,151 | -0.20(-1.02%) |
Aug 12, 2010 | 20.63 | 20.67 | 19.86 | 19.93 | 366,399 | -0.95(-4.57%) |
Aug 11, 2010 | 21.73 | 21.74 | 20.76 | 20.89 | 746,763 | -1.04(-4.75%) |
Aug 10, 2010 | 19.92 | 22.17 | 19.91 | 21.93 | 1,151,712 | +2.02(+10.17%) |
Aug 09, 2010 | 19.60 | 19.93 | 19.31 | 19.91 | 295,328 | +0.43(+2.23%) |
Aug 06, 2010 | 19.10 | 19.80 | 19.09 | 19.47 | 250,734 | +0.08(+0.40%) |
Aug 05, 2010 | 19.32 | 19.88 | 19.32 | 19.39 | 143,347 | -0.16(-0.84%) |
Aug 04, 2010 | 19.64 | 20.09 | 19.34 | 19.56 | 223,899 | -0.01(-0.05%) |
Aug 03, 2010 | 19.54 | 20.17 | 19.24 | 19.57 | 216,501 | -0.14(-0.73%) |