Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.73 | 23.05 | 22.66 | 22.92 | 2,799,015 | +0.18(+0.79%) |
Oct 28, 2010 | 23.25 | 23.31 | 22.63 | 22.74 | 3,238,715 | -0.39(-1.68%) |
Oct 27, 2010 | 23.22 | 23.46 | 22.98 | 23.13 | 4,146,957 | -0.40(-1.68%) |
Oct 25, 2010 | 23.64 | 23.85 | 23.40 | 23.52 | 2,359,007 | +0.11(+0.48%) |
Oct 22, 2010 | 23.49 | 23.64 | 23.18 | 23.41 | 2,104,924 | -0.01(-0.06%) |
Oct 21, 2010 | 23.28 | 23.84 | 23.25 | 23.43 | 4,658,733 | +0.29(+1.26%) |
Oct 20, 2010 | 22.85 | 23.22 | 22.39 | 23.13 | 4,343,048 | +0.49(+2.14%) |
Oct 19, 2010 | 23.66 | 23.71 | 22.32 | 22.65 | 8,449,346 | -1.64(-6.74%) |
Oct 18, 2010 | 24.25 | 24.39 | 24.04 | 24.29 | 4,455,170 | +0.14(+0.59%) |
Oct 15, 2010 | 24.18 | 24.40 | 23.68 | 24.14 | 3,131,164 | +0.24(+1.00%) |
Oct 14, 2010 | 24.16 | 24.29 | 23.79 | 23.90 | 2,949,307 | -0.28(-1.14%) |
Oct 13, 2010 | 23.84 | 24.42 | 23.73 | 24.18 | 4,574,034 | +0.45(+1.89%) |
Oct 12, 2010 | 23.50 | 23.87 | 23.04 | 23.73 | 3,403,943 | +0.10(+0.41%) |
Oct 11, 2010 | 23.72 | 23.83 | 23.40 | 23.63 | 2,115,658 | -0.05(-0.22%) |
Oct 08, 2010 | 23.69 | 23.80 | 23.15 | 23.69 | 2,682,637 | +0.43(+1.86%) |
Oct 07, 2010 | 23.30 | 23.31 | 22.89 | 23.25 | 2,811,626 | +0.09(+0.39%) |
Oct 06, 2010 | 23.43 | 23.68 | 22.80 | 23.16 | 7,040,731 | -0.82(-3.44%) |
Oct 05, 2010 | 22.42 | 24.08 | 22.38 | 23.99 | 9,863,771 | +2.00(+9.08%) |
Oct 04, 2010 | 21.30 | 22.04 | 21.21 | 21.99 | 5,220,604 | +0.64(+2.97%) |
Oct 01, 2010 | 21.36 | 21.66 | 21.13 | 21.36 | 2,137,845 | +0.10(+0.47%) |
Sep 30, 2010 | 21.26 | 21.86 | 21.03 | 21.26 | 9,352 | +0.07(+0.34%) |
Sep 29, 2010 | 21.15 | 21.35 | 21.02 | 21.18 | 1,885,983 | -0.14(-0.67%) |
Sep 28, 2010 | 21.00 | 21.38 | 20.70 | 21.33 | 1,893,040 | +0.31(+1.45%) |
Sep 27, 2010 | 21.24 | 21.36 | 20.89 | 21.02 | 1,615,665 | -0.21(-0.98%) |
Sep 24, 2010 | 20.73 | 21.26 | 20.69 | 21.23 | 1,873,457 | +0.88(+4.32%) |
Sep 23, 2010 | 20.35 | 20.77 | 20.15 | 20.35 | 4,960 | -0.31(-1.48%) |
Sep 22, 2010 | 20.98 | 21.18 | 20.52 | 20.65 | 2,411,458 | -0.46(-2.19%) |
Sep 21, 2010 | 21.21 | 21.35 | 20.85 | 21.12 | 2,639,810 | -0.11(-0.53%) |
Sep 20, 2010 | 21.07 | 21.42 | 20.92 | 21.23 | 3,114,325 | +0.16(+0.78%) |
Sep 17, 2010 | 21.06 | 21.39 | 20.89 | 21.06 | 3,138,395 | -0.42(-1.94%) |
Sep 15, 2010 | 20.30 | 21.60 | 20.05 | 21.48 | 8,483,920 | +1.02(+4.99%) |
Sep 14, 2010 | 20.33 | 20.68 | 20.26 | 20.46 | 5,424,738 | +0.14(+0.67%) |
Sep 13, 2010 | 20.11 | 20.51 | 20.04 | 20.33 | 3,730,392 | +0.50(+2.55%) |
Sep 10, 2010 | 19.79 | 20.00 | 19.69 | 19.82 | 973,656 | +0.07(+0.38%) |
Sep 09, 2010 | 19.87 | 20.00 | 19.59 | 19.75 | 1,585,530 | +0.16(+0.84%) |
Sep 08, 2010 | 19.75 | 19.92 | 19.47 | 19.58 | 3,306,768 | -0.16(-0.79%) |
Sep 07, 2010 | 19.99 | 20.04 | 19.60 | 19.74 | 336 | -0.47(-2.32%) |
Sep 03, 2010 | 19.78 | 20.24 | 19.61 | 20.21 | 3,182,718 | +0.74(+3.79%) |
Sep 02, 2010 | 19.19 | 19.54 | 19.13 | 19.47 | 2,104,848 | +0.39(+2.03%) |
Sep 01, 2010 | 18.46 | 19.18 | 18.37 | 19.08 | 3,268,322 | +0.98(+5.43%) |
Aug 31, 2010 | 18.06 | 18.41 | 17.82 | 18.10 | 31,421 | -0.13(-0.73%) |
Aug 30, 2010 | 18.52 | 18.70 | 18.23 | 18.23 | 3,482,951 | -0.39(-2.08%) |
Aug 27, 2010 | 18.54 | 18.64 | 17.62 | 18.62 | 3,478,034 | +0.74(+4.12%) |
Aug 26, 2010 | 18.08 | 18.37 | 17.84 | 17.88 | 2,174,008 | -0.13(-0.70%) |
Aug 25, 2010 | 17.71 | 18.10 | 17.68 | 18.01 | 5,001,387 | +0.07(+0.42%) |
Aug 24, 2010 | 18.13 | 18.24 | 17.82 | 17.94 | 622 | -0.60(-3.25%) |
Aug 23, 2010 | 18.96 | 19.00 | 18.52 | 18.54 | 2,481,628 | -0.24(-1.27%) |
Aug 20, 2010 | 18.70 | 18.88 | 18.40 | 18.78 | 3,122,200 | -0.15(-0.79%) |
Aug 19, 2010 | 19.59 | 19.67 | 18.81 | 18.93 | 421 | -0.86(-4.37%) |
Aug 18, 2010 | 19.73 | 20.05 | 19.43 | 19.79 | 2,404,650 | +0.06(+0.30%) |
Aug 17, 2010 | 19.56 | 19.99 | 19.37 | 19.73 | 2,612,185 | +0.42(+2.20%) |
Aug 16, 2010 | 18.84 | 19.45 | 18.81 | 19.31 | 3,496,788 | +0.26(+1.37%) |
Aug 13, 2010 | 19.05 | 19.25 | 18.91 | 19.05 | 2,451,905 | -0.08(-0.43%) |
Aug 12, 2010 | 19.11 | 19.28 | 18.94 | 19.13 | 3,934,675 | -0.31(-1.61%) |
Aug 11, 2010 | 20.11 | 20.15 | 19.39 | 19.44 | 605 | -1.09(-5.33%) |
Aug 10, 2010 | 20.68 | 20.82 | 20.41 | 20.54 | 4,454,215 | -0.50(-2.37%) |
Aug 09, 2010 | 21.00 | 21.24 | 20.73 | 21.03 | 3,015,302 | +0.18(+0.86%) |
Aug 06, 2010 | 20.86 | 21.06 | 20.47 | 20.86 | 4,996,296 | -0.45(-2.13%) |
Aug 05, 2010 | 20.48 | 21.38 | 20.34 | 21.31 | 4,373,882 | +0.57(+2.77%) |
Aug 04, 2010 | 20.37 | 20.74 | 20.37 | 20.74 | 2,287,161 | +0.34(+1.64%) |
Aug 03, 2010 | 20.75 | 20.95 | 20.30 | 20.40 | 2,120,102 | -0.61(-2.91%) |