Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.84 | 19.10 | 18.77 | 19.07 | 3,321,455 | +0.16(+0.86%) |
Oct 28, 2010 | 19.00 | 19.04 | 18.77 | 18.90 | 3,411,732 | +0.00(+0.00%) |
Oct 27, 2010 | 19.37 | 19.43 | 18.72 | 18.90 | 5,542,208 | -0.79(-4.02%) |
Oct 25, 2010 | 19.97 | 20.01 | 19.67 | 19.69 | 3,500,542 | -0.07(-0.34%) |
Oct 22, 2010 | 19.62 | 19.77 | 19.57 | 19.76 | 2,287,697 | +0.14(+0.74%) |
Oct 21, 2010 | 19.68 | 19.81 | 19.38 | 19.62 | 3,271,996 | +0.00(+0.00%) |
Oct 20, 2010 | 19.23 | 19.67 | 19.22 | 19.62 | 2,858,450 | +0.35(+1.82%) |
Oct 19, 2010 | 19.09 | 19.36 | 19.03 | 19.27 | 4,380,198 | -0.33(-1.67%) |
Oct 18, 2010 | 19.37 | 19.60 | 19.37 | 19.59 | 2,547,775 | +0.03(+0.17%) |
Oct 15, 2010 | 19.72 | 19.77 | 19.44 | 19.56 | 2,446,967 | -0.06(-0.33%) |
Oct 14, 2010 | 19.77 | 19.77 | 19.49 | 19.63 | 2,955,116 | -0.11(-0.58%) |
Oct 13, 2010 | 19.54 | 19.90 | 19.49 | 19.74 | 4,840,752 | +0.59(+3.06%) |
Oct 12, 2010 | 19.31 | 19.33 | 19.04 | 19.16 | 3,802,536 | -0.27(-1.38%) |
Oct 11, 2010 | 19.41 | 19.48 | 19.28 | 19.42 | 1,808,766 | +0.04(+0.18%) |
Oct 08, 2010 | 19.39 | 19.42 | 19.16 | 19.39 | 2,611,423 | +0.22(+1.14%) |
Oct 07, 2010 | 19.16 | 19.22 | 18.94 | 19.17 | 3,871,781 | +0.01(+0.05%) |
Oct 06, 2010 | 19.12 | 19.20 | 18.98 | 19.16 | 3,011,557 | +0.09(+0.46%) |
Oct 05, 2010 | 18.96 | 19.14 | 18.94 | 19.07 | 2,719,923 | +0.29(+1.54%) |
Oct 04, 2010 | 18.88 | 18.91 | 18.55 | 18.79 | 3,983,478 | -0.09(-0.48%) |
Oct 01, 2010 | 18.88 | 18.98 | 18.73 | 18.88 | 3,830,218 | +0.04(+0.19%) |
Sep 30, 2010 | 18.85 | 19.12 | 18.69 | 18.84 | 3,928,881 | +0.12(+0.64%) |
Sep 29, 2010 | 18.68 | 18.81 | 18.55 | 18.72 | 3,030,480 | +0.08(+0.41%) |
Sep 28, 2010 | 18.83 | 18.83 | 18.48 | 18.64 | 4,322,862 | -0.23(-1.22%) |
Sep 27, 2010 | 19.03 | 19.13 | 18.86 | 18.87 | 2,851,226 | -0.11(-0.57%) |
Sep 24, 2010 | 18.78 | 19.01 | 18.76 | 18.98 | 3,043,473 | +0.46(+2.50%) |
Sep 23, 2010 | 18.69 | 18.77 | 18.41 | 18.52 | 4,086,701 | -0.38(-2.01%) |
Sep 22, 2010 | 18.87 | 19.08 | 18.82 | 18.90 | 3,909,024 | +0.01(+0.06%) |
Sep 21, 2010 | 19.11 | 19.13 | 18.78 | 18.89 | 4,280,528 | -0.12(-0.63%) |
Sep 20, 2010 | 18.94 | 19.17 | 18.83 | 19.01 | 3,762,822 | +0.12(+0.64%) |
Sep 17, 2010 | 18.89 | 19.02 | 18.76 | 18.89 | 3,103,245 | -0.05(-0.26%) |
Sep 15, 2010 | 18.82 | 18.96 | 18.76 | 18.94 | 2,966,815 | +0.06(+0.33%) |
Sep 14, 2010 | 18.78 | 19.06 | 18.69 | 18.88 | 2,793,742 | +0.11(+0.56%) |
Sep 13, 2010 | 18.81 | 18.84 | 18.63 | 18.77 | 2,280,683 | +0.21(+1.14%) |
Sep 10, 2010 | 18.61 | 18.68 | 18.46 | 18.56 | 3,347,686 | -0.02(-0.13%) |
Sep 09, 2010 | 19.11 | 19.11 | 18.49 | 18.58 | 3,510,464 | -0.32(-1.71%) |
Sep 08, 2010 | 18.92 | 19.22 | 18.86 | 18.91 | 2,857,601 | +0.13(+0.71%) |
Sep 07, 2010 | 18.68 | 19.02 | 18.68 | 18.77 | 2,451,001 | -0.09(-0.47%) |
Sep 03, 2010 | 18.73 | 19.04 | 18.69 | 18.86 | 3,497,551 | +0.34(+1.81%) |
Sep 02, 2010 | 18.52 | 18.60 | 18.35 | 18.53 | 2,749,503 | +0.15(+0.81%) |
Sep 01, 2010 | 18.14 | 18.50 | 18.09 | 18.38 | 2,937,901 | +0.59(+3.31%) |
Aug 31, 2010 | 17.78 | 18.05 | 17.59 | 17.79 | 3,425 | -0.02(-0.12%) |
Aug 30, 2010 | 18.01 | 18.24 | 17.76 | 17.81 | 2,885,627 | -0.24(-1.31%) |
Aug 27, 2010 | 17.56 | 18.12 | 17.42 | 18.05 | 4,489,257 | +0.60(+3.45%) |
Aug 26, 2010 | 17.44 | 17.69 | 17.33 | 17.44 | 685 | +0.06(+0.35%) |
Aug 25, 2010 | 17.00 | 17.44 | 16.91 | 17.38 | 3,448,512 | +0.18(+1.05%) |
Aug 24, 2010 | 17.21 | 17.38 | 16.97 | 17.20 | 3,631,586 | -0.22(-1.27%) |
Aug 23, 2010 | 17.78 | 17.80 | 17.40 | 17.42 | 2,566,936 | -0.28(-1.57%) |
Aug 20, 2010 | 17.72 | 17.73 | 17.40 | 17.70 | 2,898,347 | -0.12(-0.65%) |
Aug 19, 2010 | 18.17 | 18.17 | 17.67 | 17.82 | 3,785,229 | -0.40(-2.20%) |
Aug 18, 2010 | 18.11 | 18.34 | 17.94 | 18.22 | 3,219,146 | +0.24(+1.31%) |
Aug 17, 2010 | 17.79 | 18.19 | 17.72 | 17.98 | 2,515,927 | +0.42(+2.39%) |
Aug 16, 2010 | 17.64 | 17.65 | 17.48 | 17.56 | 2,205,786 | -0.13(-0.71%) |
Aug 13, 2010 | 17.69 | 17.85 | 17.60 | 17.69 | 2,130,382 | -0.01(-0.08%) |
Aug 12, 2010 | 17.61 | 17.79 | 17.38 | 17.70 | 3,515,162 | -0.15(-0.82%) |
Aug 11, 2010 | 18.27 | 18.33 | 17.75 | 17.85 | 4,064,731 | -0.84(-4.51%) |
Aug 10, 2010 | 18.53 | 18.75 | 18.35 | 18.69 | 3,353,479 | -0.06(-0.34%) |
Aug 09, 2010 | 18.80 | 18.88 | 18.58 | 18.76 | 2,902,441 | +0.01(+0.08%) |
Aug 06, 2010 | 18.74 | 19.13 | 18.62 | 18.74 | 5,778,158 | -0.44(-2.30%) |
Aug 05, 2010 | 19.01 | 19.28 | 18.96 | 19.18 | 3,139,528 | +0.10(+0.52%) |
Aug 04, 2010 | 19.11 | 19.16 | 18.95 | 19.08 | 3,140,159 | -0.01(-0.08%) |
Aug 03, 2010 | 18.72 | 19.17 | 18.69 | 19.10 | 8,741,156 | +0.23(+1.22%) |