Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.53 | 23.03 | 22.30 | 22.91 | 4,139,264 | +0.41(+1.84%) |
Oct 28, 2010 | 23.67 | 24.29 | 22.49 | 22.49 | 5,942,220 | -0.47(-2.06%) |
Oct 27, 2010 | 22.98 | 23.19 | 22.48 | 22.96 | 4,517,122 | +0.55(+2.45%) |
Oct 25, 2010 | 22.90 | 22.94 | 22.35 | 22.41 | 3,167,660 | -0.30(-1.34%) |
Oct 22, 2010 | 22.93 | 22.99 | 22.63 | 22.72 | 1,117,395 | -0.14(-0.63%) |
Oct 21, 2010 | 22.98 | 23.21 | 22.74 | 22.86 | 2,667,570 | -0.08(-0.37%) |
Oct 20, 2010 | 22.39 | 23.00 | 22.39 | 22.95 | 3,129,814 | +0.57(+2.53%) |
Oct 19, 2010 | 22.21 | 22.67 | 22.19 | 22.38 | 2,856,643 | -0.14(-0.64%) |
Oct 18, 2010 | 22.39 | 22.58 | 22.38 | 22.52 | 2,052,161 | +0.09(+0.42%) |
Oct 15, 2010 | 22.68 | 22.90 | 22.26 | 22.43 | 4,481,881 | -0.14(-0.60%) |
Oct 14, 2010 | 23.51 | 23.67 | 22.41 | 22.57 | 6,723,919 | -1.03(-4.38%) |
Oct 13, 2010 | 23.54 | 23.72 | 23.31 | 23.60 | 4,436,880 | +0.17(+0.72%) |
Oct 12, 2010 | 23.15 | 23.49 | 22.88 | 23.43 | 3,348,110 | +0.09(+0.40%) |
Oct 11, 2010 | 22.70 | 23.57 | 22.69 | 23.34 | 3,307,794 | +0.57(+2.49%) |
Oct 08, 2010 | 22.77 | 22.81 | 22.30 | 22.77 | 2,654,859 | +0.36(+1.59%) |
Oct 07, 2010 | 22.08 | 22.47 | 21.95 | 22.41 | 5,184,282 | +0.36(+1.65%) |
Oct 06, 2010 | 21.64 | 22.05 | 21.57 | 22.05 | 2,591,268 | +0.41(+1.88%) |
Oct 05, 2010 | 21.36 | 21.83 | 21.08 | 21.64 | 2,441,653 | +0.50(+2.36%) |
Oct 04, 2010 | 21.24 | 21.50 | 21.01 | 21.14 | 1,175,245 | -0.21(-0.99%) |
Oct 01, 2010 | 21.36 | 21.61 | 21.16 | 21.36 | 1,738,813 | +0.21(+0.99%) |
Sep 30, 2010 | 21.14 | 21.62 | 21.07 | 21.15 | 8,475 | -0.14(-0.66%) |
Sep 29, 2010 | 21.32 | 21.49 | 21.16 | 21.29 | 2,457,088 | -0.24(-1.10%) |
Sep 28, 2010 | 21.33 | 21.57 | 21.03 | 21.53 | 13,231 | +0.28(+1.31%) |
Sep 27, 2010 | 21.91 | 21.98 | 21.23 | 21.25 | 2,226,396 | -0.57(-2.60%) |
Sep 24, 2010 | 21.24 | 21.83 | 21.06 | 21.81 | 3,713,190 | +0.91(+4.37%) |
Sep 23, 2010 | 20.90 | 21.68 | 20.90 | 20.90 | 200 | -0.63(-2.95%) |
Sep 22, 2010 | 21.59 | 21.85 | 21.31 | 21.53 | 2,163,540 | -0.09(-0.43%) |
Sep 21, 2010 | 22.00 | 22.01 | 21.54 | 21.63 | 2,630,118 | -0.37(-1.69%) |
Sep 20, 2010 | 21.16 | 22.12 | 21.16 | 22.00 | 3,963,611 | +0.84(+3.96%) |
Sep 17, 2010 | 21.16 | 21.46 | 21.01 | 21.16 | 2,866,612 | +0.14(+0.68%) |
Sep 15, 2010 | 21.13 | 21.22 | 20.90 | 21.02 | 2,525,307 | -0.22(-1.04%) |
Sep 14, 2010 | 21.35 | 21.46 | 21.08 | 21.24 | 3,050,328 | -0.22(-1.03%) |
Sep 13, 2010 | 21.68 | 21.68 | 21.09 | 21.46 | 4,706,452 | +0.34(+1.60%) |
Sep 10, 2010 | 20.49 | 21.44 | 20.45 | 21.12 | 9,687,030 | +1.17(+5.85%) |
Sep 09, 2010 | 19.47 | 20.06 | 19.43 | 19.95 | 2,328 | +0.77(+4.02%) |
Sep 08, 2010 | 18.84 | 19.24 | 18.84 | 19.18 | 2,184,968 | +0.35(+1.84%) |
Sep 07, 2010 | 19.42 | 19.46 | 18.83 | 18.83 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.43 | 19.60 | 19.30 | 19.60 | 2,061,150 | +0.27(+1.40%) |
Sep 02, 2010 | 18.50 | 19.32 | 18.50 | 19.32 | 3,782,930 | +0.74(+4.01%) |
Sep 01, 2010 | 18.15 | 18.60 | 18.15 | 18.58 | 2,171,914 | +0.67(+3.73%) |
Aug 31, 2010 | 18.13 | 18.84 | 17.54 | 17.91 | 8,411 | -0.07(-0.38%) |
Aug 30, 2010 | 18.08 | 18.08 | 17.93 | 17.98 | 1,777,272 | -0.17(-0.93%) |
Aug 27, 2010 | 17.89 | 18.15 | 17.68 | 18.15 | 1,224,579 | +0.31(+1.76%) |
Aug 26, 2010 | 18.04 | 18.24 | 17.76 | 17.83 | 3,264 | -0.14(-0.80%) |
Aug 25, 2010 | 17.79 | 18.05 | 17.68 | 17.98 | 4,662 | +0.12(+0.66%) |
Aug 24, 2010 | 17.98 | 18.11 | 17.84 | 17.86 | 322 | -0.34(-1.86%) |
Aug 23, 2010 | 18.40 | 18.48 | 17.98 | 18.20 | 2,197,614 | -0.18(-0.97%) |
Aug 20, 2010 | 18.50 | 18.62 | 18.17 | 18.38 | 1,541,330 | -0.26(-1.41%) |
Aug 19, 2010 | 18.97 | 19.02 | 18.58 | 18.64 | 322 | -0.44(-2.31%) |
Aug 18, 2010 | 18.77 | 19.11 | 18.57 | 19.08 | 1,801,451 | +0.34(+1.83%) |
Aug 17, 2010 | 18.91 | 18.94 | 18.70 | 18.74 | 1,405 | -0.02(-0.09%) |
Aug 16, 2010 | 18.37 | 18.81 | 18.32 | 18.75 | 2,311,620 | +0.30(+1.64%) |
Aug 13, 2010 | 18.45 | 18.69 | 18.45 | 18.45 | 1,315,128 | -0.27(-1.44%) |
Aug 12, 2010 | 18.61 | 18.75 | 18.53 | 18.72 | 2,054,155 | -0.08(-0.45%) |
Aug 11, 2010 | 19.37 | 19.37 | 18.80 | 18.80 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.74 | 19.84 | 19.55 | 19.65 | 2,019,735 | -0.26(-1.31%) |
Aug 09, 2010 | 19.88 | 20.00 | 19.76 | 19.92 | 1,220,139 | +0.09(+0.47%) |
Aug 06, 2010 | 19.82 | 19.92 | 19.55 | 19.82 | 1,518,830 | -0.27(-1.34%) |
Aug 05, 2010 | 20.13 | 20.25 | 19.92 | 20.09 | 1,348,071 | -0.18(-0.87%) |
Aug 04, 2010 | 20.20 | 20.32 | 20.03 | 20.27 | 1,604,033 | +0.15(+0.75%) |
Aug 03, 2010 | 19.78 | 20.17 | 19.72 | 20.12 | 4,685 | +0.23(+1.14%) |