Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.08 | 20.17 | 20.05 | 20.08 | 10,110,066 | +0.03(+0.16%) |
Oct 28, 2010 | 20.13 | 20.15 | 19.91 | 20.05 | 10,335,122 | +0.00(+0.00%) |
Oct 27, 2010 | 19.91 | 20.07 | 19.84 | 20.05 | 14,352,185 | +0.11(+0.54%) |
Oct 25, 2010 | 19.96 | 20.09 | 19.94 | 19.94 | 11,518,325 | +0.06(+0.29%) |
Oct 22, 2010 | 19.83 | 19.90 | 19.79 | 19.89 | 6,986,806 | +0.06(+0.29%) |
Oct 21, 2010 | 19.92 | 19.96 | 19.62 | 19.83 | 33,520,024 | +0.02(+0.08%) |
Oct 20, 2010 | 19.71 | 19.93 | 19.67 | 19.81 | 28,646,948 | +0.16(+0.84%) |
Oct 19, 2010 | 19.62 | 19.79 | 19.50 | 19.65 | 30,559,544 | -0.35(-1.77%) |
Oct 18, 2010 | 19.88 | 20.00 | 19.80 | 20.00 | 13,034,561 | +0.13(+0.66%) |
Oct 15, 2010 | 19.80 | 19.88 | 19.64 | 19.87 | 25,882,220 | +0.33(+1.69%) |
Oct 14, 2010 | 19.57 | 19.61 | 19.43 | 19.54 | 6,686,166 | +0.01(+0.04%) |
Oct 13, 2010 | 19.49 | 19.62 | 19.43 | 19.53 | 18,768,090 | +0.16(+0.81%) |
Oct 12, 2010 | 19.20 | 19.42 | 19.09 | 19.37 | 13,345,789 | +0.12(+0.60%) |
Oct 11, 2010 | 19.27 | 19.34 | 19.18 | 19.26 | 7,324,511 | +0.03(+0.17%) |
Oct 08, 2010 | 19.23 | 19.27 | 18.99 | 19.23 | 8,087,770 | +0.11(+0.56%) |
Oct 07, 2010 | 19.19 | 19.20 | 18.98 | 19.12 | 6,001,206 | +0.00(+0.00%) |
Oct 06, 2010 | 19.21 | 19.27 | 18.96 | 19.12 | 8,693,187 | -0.09(-0.47%) |
Oct 05, 2010 | 18.97 | 19.26 | 18.96 | 19.21 | 9,351,525 | +0.37(+1.97%) |
Oct 04, 2010 | 18.90 | 18.99 | 18.71 | 18.84 | 10,291,213 | -0.16(-0.82%) |
Oct 01, 2010 | 18.99 | 19.15 | 18.93 | 18.99 | 14,752,689 | +0.01(+0.04%) |
Sep 30, 2010 | 19.16 | 19.27 | 18.88 | 18.99 | 15,930,735 | -0.07(-0.39%) |
Sep 29, 2010 | 19.06 | 19.14 | 19.01 | 19.06 | 7,436,540 | -0.04(-0.22%) |
Sep 28, 2010 | 19.13 | 19.14 | 18.83 | 19.10 | 56,500 | +0.02(+0.13%) |
Sep 27, 2010 | 19.11 | 19.23 | 19.04 | 19.08 | 18,574,912 | +0.01(+0.04%) |
Sep 24, 2010 | 18.89 | 19.09 | 18.89 | 19.07 | 9,901,257 | +0.36(+1.94%) |
Sep 23, 2010 | 18.61 | 18.90 | 18.58 | 18.71 | 12,041,211 | -0.02(-0.13%) |
Sep 22, 2010 | 18.75 | 18.84 | 18.63 | 18.73 | 10,191,599 | -0.09(-0.48%) |
Sep 21, 2010 | 18.88 | 18.98 | 18.76 | 18.82 | 22,593,596 | -0.03(-0.18%) |
Sep 20, 2010 | 18.65 | 18.89 | 18.61 | 18.85 | 11,582,015 | +0.27(+1.46%) |
Sep 17, 2010 | 18.58 | 18.62 | 18.49 | 18.58 | 17,483,192 | +0.21(+1.13%) |
Sep 15, 2010 | 18.24 | 18.42 | 18.21 | 18.38 | 8,982,325 | +0.12(+0.63%) |
Sep 14, 2010 | 18.19 | 18.41 | 18.12 | 18.26 | 11,471,477 | +0.07(+0.41%) |
Sep 13, 2010 | 18.04 | 18.22 | 18.01 | 18.19 | 14,113,844 | +0.32(+1.79%) |
Sep 10, 2010 | 17.87 | 17.89 | 17.75 | 17.87 | 9,917,692 | +0.01(+0.05%) |
Sep 09, 2010 | 17.96 | 17.99 | 17.82 | 17.86 | 8,454,188 | +0.05(+0.28%) |
Sep 08, 2010 | 17.77 | 17.85 | 17.72 | 17.81 | 11,305,439 | +0.10(+0.56%) |
Sep 07, 2010 | 17.78 | 17.87 | 17.69 | 17.71 | 1,338 | -0.15(-0.83%) |
Sep 03, 2010 | 17.75 | 17.86 | 17.68 | 17.86 | 12,605,259 | +0.26(+1.49%) |
Sep 02, 2010 | 17.45 | 17.59 | 17.41 | 17.59 | 1,338 | +0.16(+0.90%) |
Sep 01, 2010 | 17.23 | 17.50 | 17.20 | 17.44 | 18,007,030 | +0.44(+2.61%) |
Aug 31, 2010 | 16.95 | 17.13 | 16.91 | 16.99 | 15,210 | -0.11(-0.67%) |
Aug 30, 2010 | 17.20 | 17.33 | 17.10 | 17.11 | 9,892,101 | -0.18(-1.05%) |
Aug 27, 2010 | 17.06 | 17.30 | 16.91 | 17.29 | 18,242,950 | -0.01(-0.05%) |
Aug 26, 2010 | 17.21 | 17.36 | 17.06 | 17.30 | 486 | +0.04(+0.24%) |
Aug 25, 2010 | 17.04 | 17.33 | 17.00 | 17.26 | 13,474,213 | +0.10(+0.57%) |
Aug 24, 2010 | 17.20 | 17.32 | 17.07 | 17.16 | 12,891,096 | -0.23(-1.32%) |
Aug 23, 2010 | 17.64 | 17.68 | 17.39 | 17.39 | 9,958,315 | -0.16(-0.89%) |
Aug 20, 2010 | 17.53 | 17.60 | 17.45 | 17.55 | 11,336,583 | -0.04(-0.23%) |
Aug 19, 2010 | 17.73 | 17.79 | 17.48 | 17.59 | 118,415 | -0.21(-1.20%) |
Aug 18, 2010 | 17.70 | 17.90 | 17.64 | 17.80 | 29,099 | +0.10(+0.56%) |
Aug 17, 2010 | 17.68 | 17.86 | 17.61 | 17.70 | 28,167 | +0.19(+1.08%) |
Aug 16, 2010 | 17.37 | 17.60 | 17.32 | 17.51 | 12,479,005 | +0.03(+0.19%) |
Aug 13, 2010 | 17.48 | 17.59 | 17.45 | 17.48 | 7,396,890 | -0.07(-0.42%) |
Aug 12, 2010 | 17.45 | 17.64 | 17.37 | 17.55 | 18,454,608 | -0.25(-1.43%) |
Aug 11, 2010 | 17.96 | 17.97 | 17.74 | 17.81 | 163,706 | -0.44(-2.39%) |
Aug 10, 2010 | 18.26 | 18.34 | 18.11 | 18.24 | 13,681,978 | -0.19(-1.03%) |
Aug 09, 2010 | 18.36 | 18.47 | 18.28 | 18.43 | 16,491,635 | +0.12(+0.67%) |
Aug 06, 2010 | 18.31 | 18.33 | 18.06 | 18.31 | 19,003,662 | -0.05(-0.27%) |
Aug 05, 2010 | 18.32 | 18.39 | 18.24 | 18.36 | 6,163,091 | -0.08(-0.45%) |
Aug 04, 2010 | 18.34 | 18.45 | 18.22 | 18.44 | 27,745 | +0.15(+0.81%) |
Aug 03, 2010 | 18.37 | 18.38 | 18.25 | 18.29 | 12,024 | -0.10(-0.54%) |