Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.82 | 22.22 | 21.77 | 22.18 | 1,860,684 | +0.34(+1.54%) |
Oct 28, 2010 | 21.78 | 21.88 | 21.58 | 21.85 | 1,455,066 | +0.18(+0.81%) |
Oct 27, 2010 | 21.95 | 21.95 | 21.44 | 21.67 | 2,026,559 | +1.03(+4.99%) |
Oct 25, 2010 | 20.57 | 20.85 | 20.57 | 20.64 | 1,120,800 | +0.17(+0.84%) |
Oct 22, 2010 | 20.55 | 20.62 | 20.34 | 20.47 | 979,428 | -0.13(-0.62%) |
Oct 21, 2010 | 20.41 | 20.67 | 20.35 | 20.60 | 1,166,511 | +0.23(+1.13%) |
Oct 20, 2010 | 20.11 | 20.40 | 20.07 | 20.37 | 809,186 | +0.33(+1.66%) |
Oct 19, 2010 | 20.08 | 20.19 | 19.86 | 20.03 | 1,229,391 | -0.33(-1.63%) |
Oct 18, 2010 | 20.19 | 20.39 | 20.18 | 20.37 | 972,594 | +0.27(+1.33%) |
Oct 15, 2010 | 20.38 | 20.42 | 20.02 | 20.10 | 1,163,680 | -0.09(-0.47%) |
Oct 14, 2010 | 20.44 | 20.48 | 20.16 | 20.19 | 893,386 | -0.24(-1.16%) |
Oct 13, 2010 | 20.18 | 20.52 | 20.12 | 20.43 | 1,142,270 | +0.41(+2.07%) |
Oct 12, 2010 | 19.91 | 20.09 | 19.67 | 20.02 | 1,674,680 | +0.06(+0.31%) |
Oct 11, 2010 | 19.84 | 20.02 | 19.76 | 19.95 | 679,441 | +0.16(+0.79%) |
Oct 08, 2010 | 19.80 | 19.87 | 19.67 | 19.80 | 1,020,556 | -0.02(-0.08%) |
Oct 07, 2010 | 19.96 | 20.00 | 19.67 | 19.82 | 761,636 | -0.09(-0.45%) |
Oct 06, 2010 | 20.17 | 20.35 | 19.79 | 19.91 | 1,590,032 | -0.30(-1.48%) |
Oct 05, 2010 | 19.80 | 20.27 | 19.78 | 20.21 | 1,414,145 | +0.58(+2.97%) |
Oct 04, 2010 | 19.65 | 19.76 | 19.47 | 19.62 | 1,145,640 | -0.08(-0.42%) |
Oct 01, 2010 | 19.70 | 19.77 | 19.42 | 19.70 | 1,101,425 | +0.10(+0.50%) |
Sep 30, 2010 | 19.60 | 19.95 | 19.57 | 19.61 | 26,557 | +0.13(+0.66%) |
Sep 29, 2010 | 19.44 | 19.60 | 19.36 | 19.48 | 919,632 | -0.09(-0.46%) |
Sep 28, 2010 | 19.18 | 19.65 | 18.99 | 19.57 | 1,986,520 | +0.43(+2.27%) |
Sep 27, 2010 | 19.11 | 19.29 | 18.90 | 19.13 | 985,319 | +0.03(+0.15%) |
Sep 24, 2010 | 18.85 | 19.13 | 18.85 | 19.11 | 826,536 | +0.49(+2.65%) |
Sep 23, 2010 | 18.71 | 18.98 | 18.60 | 18.61 | 808,940 | -0.26(-1.39%) |
Sep 22, 2010 | 18.99 | 19.16 | 18.70 | 18.88 | 753,671 | -0.18(-0.97%) |
Sep 21, 2010 | 19.11 | 19.20 | 18.97 | 19.06 | 714,600 | -0.05(-0.28%) |
Sep 20, 2010 | 18.92 | 19.13 | 18.88 | 19.11 | 854,125 | +0.23(+1.22%) |
Sep 17, 2010 | 18.88 | 18.98 | 18.76 | 18.88 | 980,276 | +0.00(+0.02%) |
Sep 15, 2010 | 18.72 | 18.90 | 18.63 | 18.88 | 847,563 | +0.13(+0.70%) |
Sep 14, 2010 | 18.67 | 18.88 | 18.62 | 18.75 | 1,673,993 | +0.02(+0.13%) |
Sep 13, 2010 | 18.59 | 18.77 | 18.54 | 18.72 | 1,621,075 | +0.25(+1.35%) |
Sep 10, 2010 | 18.45 | 18.59 | 18.41 | 18.47 | 1,074,739 | +0.09(+0.47%) |
Sep 09, 2010 | 18.72 | 18.72 | 18.35 | 18.39 | 607,352 | -0.07(-0.38%) |
Sep 08, 2010 | 18.36 | 18.54 | 18.35 | 18.46 | 806,035 | +0.10(+0.54%) |
Sep 07, 2010 | 18.66 | 18.66 | 18.33 | 18.36 | 275 | -0.31(-1.65%) |
Sep 03, 2010 | 18.47 | 18.77 | 18.47 | 18.67 | 1,053,470 | +0.36(+1.95%) |
Sep 02, 2010 | 18.19 | 18.32 | 18.11 | 18.31 | 307 | +0.19(+1.06%) |
Sep 01, 2010 | 17.92 | 18.23 | 17.83 | 18.12 | 1,331,306 | +0.55(+3.10%) |
Aug 31, 2010 | 17.50 | 17.70 | 17.35 | 17.57 | 24,640 | +0.04(+0.23%) |
Aug 30, 2010 | 17.83 | 17.90 | 17.53 | 17.53 | 616,200 | +0.03(+0.19%) |
Aug 27, 2010 | 17.92 | 17.97 | 17.37 | 17.50 | 1,030,537 | -0.12(-0.67%) |
Aug 26, 2010 | 17.62 | 17.70 | 17.45 | 17.62 | 487 | +0.22(+1.25%) |
Aug 25, 2010 | 17.24 | 17.47 | 17.10 | 17.40 | 674,555 | +0.03(+0.17%) |
Aug 24, 2010 | 17.30 | 17.54 | 17.06 | 17.37 | 343 | -0.17(-0.98%) |
Aug 23, 2010 | 17.72 | 17.87 | 17.53 | 17.54 | 417,886 | -0.13(-0.74%) |
Aug 20, 2010 | 17.65 | 17.74 | 17.46 | 17.67 | 747,575 | -0.08(-0.46%) |
Aug 19, 2010 | 18.00 | 18.03 | 17.69 | 17.76 | 343 | -0.33(-1.81%) |
Aug 18, 2010 | 18.07 | 18.15 | 17.88 | 18.08 | 555,799 | -0.05(-0.29%) |
Aug 17, 2010 | 17.94 | 18.26 | 17.92 | 18.14 | 838,414 | +0.36(+2.03%) |
Aug 16, 2010 | 17.60 | 17.84 | 17.47 | 17.78 | 669,461 | +0.05(+0.25%) |
Aug 13, 2010 | 17.73 | 17.88 | 17.70 | 17.73 | 979,455 | -0.07(-0.37%) |
Aug 12, 2010 | 17.69 | 17.93 | 17.60 | 17.80 | 981,124 | -0.24(-1.34%) |
Aug 11, 2010 | 18.21 | 18.25 | 17.82 | 18.04 | 275 | -0.56(-3.02%) |
Aug 10, 2010 | 18.60 | 18.67 | 18.39 | 18.60 | 722,373 | -0.26(-1.39%) |
Aug 09, 2010 | 18.68 | 18.89 | 18.64 | 18.86 | 927,577 | +0.22(+1.19%) |
Aug 06, 2010 | 18.64 | 18.67 | 18.22 | 18.64 | 1,128,383 | +0.04(+0.20%) |
Aug 05, 2010 | 18.35 | 18.67 | 18.21 | 18.60 | 1,073,283 | +0.08(+0.42%) |
Aug 04, 2010 | 18.49 | 18.64 | 18.37 | 18.53 | 831,693 | +0.18(+0.96%) |
Aug 03, 2010 | 18.31 | 18.46 | 18.18 | 18.35 | 745,638 | -0.03(-0.18%) |