Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.27 | 19.36 | 19.17 | 19.21 | 4,639,491 | -0.07(-0.34%) |
Oct 28, 2010 | 19.46 | 19.56 | 19.15 | 19.27 | 7,783,923 | -0.11(-0.55%) |
Oct 27, 2010 | 19.67 | 19.67 | 19.12 | 19.38 | 9,141,158 | -0.42(-2.10%) |
Oct 25, 2010 | 19.89 | 19.98 | 19.72 | 19.80 | 4,407,824 | +0.05(+0.24%) |
Oct 22, 2010 | 20.07 | 20.08 | 19.67 | 19.75 | 6,026,371 | -0.33(-1.63%) |
Oct 21, 2010 | 20.02 | 20.18 | 19.91 | 20.07 | 5,949,072 | +0.14(+0.72%) |
Oct 20, 2010 | 19.85 | 20.09 | 19.84 | 19.93 | 2,556,686 | +0.14(+0.72%) |
Oct 19, 2010 | 19.81 | 20.03 | 19.71 | 19.79 | 3,549,484 | -0.24(-1.22%) |
Oct 18, 2010 | 19.78 | 20.07 | 19.72 | 20.03 | 2,705,009 | +0.29(+1.44%) |
Oct 15, 2010 | 19.77 | 19.84 | 19.58 | 19.75 | 10,333,836 | +0.08(+0.42%) |
Oct 14, 2010 | 19.81 | 19.91 | 19.60 | 19.66 | 3,061,431 | -0.17(-0.84%) |
Oct 13, 2010 | 19.76 | 19.90 | 19.66 | 19.83 | 3,561,377 | +0.13(+0.66%) |
Oct 12, 2010 | 19.85 | 19.90 | 19.54 | 19.70 | 3,410,969 | -0.15(-0.75%) |
Oct 11, 2010 | 19.94 | 20.03 | 19.76 | 19.85 | 3,057,535 | -0.05(-0.27%) |
Oct 08, 2010 | 19.90 | 19.99 | 19.78 | 19.90 | 2,993,086 | +0.07(+0.33%) |
Oct 07, 2010 | 19.71 | 19.85 | 19.68 | 19.84 | 3,030,498 | +0.22(+1.12%) |
Oct 06, 2010 | 19.90 | 19.95 | 19.59 | 19.62 | 3,623,718 | -0.32(-1.61%) |
Oct 05, 2010 | 19.84 | 19.99 | 19.75 | 19.94 | 2,993,342 | +0.29(+1.48%) |
Oct 04, 2010 | 19.62 | 19.85 | 19.55 | 19.65 | 3,258,966 | +0.00(+0.00%) |
Oct 01, 2010 | 19.65 | 19.83 | 19.56 | 19.65 | 3,421,475 | -0.00(-0.01%) |
Sep 30, 2010 | 19.65 | 19.77 | 19.62 | 19.65 | 33,000 | +0.07(+0.37%) |
Sep 29, 2010 | 19.58 | 19.64 | 19.39 | 19.58 | 3,004,951 | -0.11(-0.54%) |
Sep 28, 2010 | 19.68 | 19.76 | 19.50 | 19.68 | 3,860,391 | +0.05(+0.24%) |
Sep 27, 2010 | 19.58 | 19.74 | 19.49 | 19.64 | 4,855,250 | +0.11(+0.58%) |
Sep 24, 2010 | 19.25 | 19.52 | 19.17 | 19.52 | 4,623,181 | +0.48(+2.53%) |
Sep 23, 2010 | 19.04 | 19.36 | 19.02 | 19.04 | 700 | -0.20(-1.05%) |
Sep 22, 2010 | 19.28 | 19.55 | 19.22 | 19.24 | 4,462,930 | -0.02(-0.12%) |
Sep 21, 2010 | 19.22 | 19.42 | 19.03 | 19.27 | 6,829,316 | +0.11(+0.56%) |
Sep 20, 2010 | 18.98 | 19.17 | 18.87 | 19.16 | 4,721,257 | +0.24(+1.26%) |
Sep 17, 2010 | 18.92 | 18.93 | 18.77 | 18.92 | 6,493,833 | +0.24(+1.30%) |
Sep 15, 2010 | 18.95 | 18.95 | 18.57 | 18.68 | 6,106,987 | -0.29(-1.50%) |
Sep 14, 2010 | 19.03 | 19.12 | 18.86 | 18.96 | 5,469,734 | -0.04(-0.22%) |
Sep 13, 2010 | 19.05 | 19.11 | 18.90 | 19.01 | 5,047,108 | +0.05(+0.25%) |
Sep 10, 2010 | 19.18 | 19.22 | 18.88 | 18.96 | 6,072,433 | -0.26(-1.36%) |
Sep 09, 2010 | 19.30 | 19.36 | 19.22 | 19.22 | 101,864 | +0.14(+0.75%) |
Sep 08, 2010 | 19.34 | 19.41 | 19.02 | 19.08 | 3,226,735 | -0.21(-1.11%) |
Sep 07, 2010 | 19.24 | 19.44 | 19.23 | 19.29 | 907 | -0.06(-0.33%) |
Sep 03, 2010 | 19.22 | 19.37 | 19.14 | 19.35 | 4,035,337 | +0.18(+0.95%) |
Sep 02, 2010 | 19.30 | 19.37 | 19.08 | 19.17 | 1,393 | -0.12(-0.64%) |
Sep 01, 2010 | 18.95 | 19.30 | 18.88 | 19.30 | 4,535,494 | +0.56(+2.98%) |
Aug 31, 2010 | 18.70 | 18.83 | 18.43 | 18.74 | 103,600 | +0.07(+0.38%) |
Aug 30, 2010 | 18.83 | 18.90 | 18.61 | 18.67 | 3,788,224 | -0.18(-0.97%) |
Aug 27, 2010 | 18.53 | 18.90 | 18.37 | 18.85 | 4,632,850 | +0.31(+1.70%) |
Aug 26, 2010 | 18.53 | 18.81 | 18.38 | 18.53 | 5,809,820 | -0.14(-0.74%) |
Aug 25, 2010 | 18.63 | 18.76 | 18.38 | 18.67 | 5,870,016 | -0.21(-1.12%) |
Aug 24, 2010 | 18.75 | 19.08 | 18.75 | 18.88 | 1,531 | -0.04(-0.22%) |
Aug 23, 2010 | 18.69 | 19.02 | 18.69 | 18.93 | 5,185,331 | +0.28(+1.48%) |
Aug 20, 2010 | 18.47 | 18.70 | 18.44 | 18.65 | 3,958,428 | +0.04(+0.22%) |
Aug 19, 2010 | 18.69 | 18.95 | 18.51 | 18.61 | 1,148 | -0.31(-1.62%) |
Aug 18, 2010 | 18.81 | 19.00 | 18.70 | 18.91 | 4,820,211 | +0.05(+0.28%) |
Aug 17, 2010 | 18.68 | 19.04 | 18.60 | 18.86 | 4,483,113 | +0.32(+1.74%) |
Aug 16, 2010 | 18.56 | 18.70 | 18.40 | 18.54 | 3,745,939 | -0.10(-0.54%) |
Aug 13, 2010 | 18.64 | 18.85 | 18.44 | 18.64 | 4,501,212 | +0.09(+0.48%) |
Aug 12, 2010 | 18.50 | 18.84 | 18.33 | 18.55 | 7,207,677 | -0.11(-0.57%) |
Aug 11, 2010 | 18.89 | 18.93 | 18.64 | 18.66 | 4,638,547 | -0.46(-2.40%) |
Aug 10, 2010 | 19.08 | 19.27 | 18.93 | 19.11 | 4,883,616 | -0.09(-0.46%) |
Aug 09, 2010 | 19.25 | 19.38 | 19.16 | 19.20 | 4,422,930 | -0.04(-0.21%) |
Aug 06, 2010 | 19.24 | 19.30 | 18.93 | 19.24 | 6,430,983 | +0.20(+1.05%) |
Aug 05, 2010 | 19.21 | 19.25 | 18.90 | 19.04 | 5,605,103 | -0.29(-1.52%) |
Aug 04, 2010 | 19.45 | 19.47 | 18.98 | 19.34 | 6,767,215 | -0.10(-0.51%) |
Aug 03, 2010 | 19.57 | 19.71 | 19.41 | 19.44 | 4,004,897 | -0.14(-0.72%) |