Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.21 | 20.43 | 20.15 | 20.33 | 10,723,646 | +0.10(+0.49%) |
Oct 28, 2010 | 20.25 | 20.60 | 20.04 | 20.23 | 34,463,592 | +0.25(+1.25%) |
Oct 27, 2010 | 20.02 | 20.06 | 19.72 | 19.98 | 24,303,720 | -0.05(-0.27%) |
Oct 25, 2010 | 20.23 | 20.28 | 20.04 | 20.04 | 10,654,663 | -0.14(-0.72%) |
Oct 22, 2010 | 20.21 | 20.42 | 20.04 | 20.18 | 13,694,442 | -0.07(-0.37%) |
Oct 21, 2010 | 20.37 | 20.53 | 20.15 | 20.25 | 15,144,769 | -0.22(-1.09%) |
Oct 20, 2010 | 20.39 | 20.67 | 20.38 | 20.48 | 14,026,956 | +0.08(+0.39%) |
Oct 19, 2010 | 20.13 | 20.61 | 20.12 | 20.40 | 20,255,220 | -0.27(-1.33%) |
Oct 18, 2010 | 20.26 | 20.80 | 20.15 | 20.67 | 21,325,698 | +0.43(+2.14%) |
Oct 15, 2010 | 20.39 | 20.48 | 20.13 | 20.24 | 18,124,782 | -0.20(-0.98%) |
Oct 14, 2010 | 20.50 | 20.61 | 20.41 | 20.44 | 13,550,458 | -0.19(-0.94%) |
Oct 13, 2010 | 20.63 | 20.80 | 20.55 | 20.63 | 13,958,809 | +0.07(+0.36%) |
Oct 12, 2010 | 20.30 | 20.69 | 20.20 | 20.56 | 16,748,751 | +0.01(+0.05%) |
Oct 11, 2010 | 20.59 | 20.69 | 20.51 | 20.55 | 10,862,368 | -0.34(-1.62%) |
Oct 08, 2010 | 20.89 | 20.92 | 20.63 | 20.89 | 12,058,340 | +0.20(+0.96%) |
Oct 07, 2010 | 20.81 | 20.97 | 20.59 | 20.69 | 842 | -0.04(-0.22%) |
Oct 06, 2010 | 20.75 | 20.81 | 20.56 | 20.73 | 13,379,037 | +0.14(+0.68%) |
Oct 05, 2010 | 20.50 | 20.69 | 20.39 | 20.59 | 20,422 | +0.25(+1.25%) |
Oct 04, 2010 | 20.66 | 20.71 | 20.29 | 20.34 | 20,388,232 | -0.56(-2.69%) |
Oct 01, 2010 | 20.90 | 20.93 | 20.79 | 20.90 | 41,525,096 | +0.39(+1.89%) |
Sep 30, 2010 | 20.41 | 20.58 | 20.11 | 20.51 | 45,613,884 | +0.58(+2.93%) |
Sep 29, 2010 | 19.58 | 20.08 | 19.77 | 19.93 | 18,759 | +0.35(+1.81%) |
Sep 28, 2010 | 19.05 | 19.83 | 18.86 | 19.58 | 28,342 | +0.29(+1.50%) |
Sep 27, 2010 | 19.13 | 19.36 | 19.05 | 19.29 | 20,218,772 | +0.12(+0.65%) |
Sep 24, 2010 | 19.06 | 19.20 | 19.04 | 19.16 | 13,055,990 | +0.16(+0.87%) |
Sep 23, 2010 | 18.92 | 19.11 | 18.85 | 19.00 | 1,703 | +0.02(+0.10%) |
Sep 22, 2010 | 19.10 | 19.26 | 18.97 | 18.98 | 12,694,434 | -0.25(-1.30%) |
Sep 21, 2010 | 19.32 | 19.43 | 19.11 | 19.23 | 537 | -0.04(-0.23%) |
Sep 20, 2010 | 19.11 | 19.32 | 18.98 | 19.27 | 16,897,188 | +0.32(+1.71%) |
Sep 17, 2010 | 18.95 | 19.06 | 18.68 | 18.95 | 13,894,115 | -0.07(-0.39%) |
Sep 15, 2010 | 18.97 | 19.06 | 18.82 | 19.02 | 13,705,532 | -0.17(-0.88%) |
Sep 14, 2010 | 19.18 | 19.36 | 19.16 | 19.19 | 1,330 | +0.08(+0.44%) |
Sep 13, 2010 | 19.11 | 19.21 | 19.00 | 19.11 | 17,157,894 | +0.06(+0.34%) |
Sep 10, 2010 | 18.90 | 19.08 | 18.84 | 19.04 | 15,465,428 | +0.10(+0.53%) |
Sep 09, 2010 | 19.25 | 19.27 | 18.81 | 18.94 | 3,315 | -0.17(-0.91%) |
Sep 08, 2010 | 19.08 | 19.22 | 19.04 | 19.12 | 15,176 | +0.59(+3.17%) |
Sep 07, 2010 | 18.79 | 18.81 | 18.50 | 18.53 | 4,816 | -0.12(-0.64%) |
Sep 03, 2010 | 18.29 | 18.65 | 18.29 | 18.65 | 19,218,522 | +0.43(+2.35%) |
Sep 02, 2010 | 17.95 | 18.22 | 17.94 | 18.22 | 10,610 | +0.20(+1.13%) |
Sep 01, 2010 | 17.88 | 18.08 | 17.77 | 18.02 | 18,954,086 | +0.62(+3.58%) |
Aug 31, 2010 | 17.38 | 17.50 | 17.19 | 17.39 | 30,535 | -0.18(-1.02%) |
Aug 30, 2010 | 17.76 | 18.00 | 17.57 | 17.57 | 15,515,439 | +0.13(+0.74%) |
Aug 27, 2010 | 17.44 | 17.85 | 17.29 | 17.44 | 20,887,066 | -0.20(-1.16%) |
Aug 26, 2010 | 17.83 | 18.04 | 17.57 | 17.65 | 11,349 | +0.08(+0.48%) |
Aug 25, 2010 | 17.12 | 17.59 | 17.02 | 17.56 | 7,783 | +0.16(+0.94%) |
Aug 24, 2010 | 17.41 | 17.56 | 17.19 | 17.40 | 30,580 | -0.60(-3.32%) |
Aug 23, 2010 | 18.15 | 18.39 | 17.99 | 18.00 | 18,572,672 | -0.14(-0.77%) |
Aug 20, 2010 | 18.06 | 18.15 | 17.70 | 18.14 | 24,958,272 | +0.08(+0.44%) |
Aug 19, 2010 | 18.43 | 18.50 | 18.03 | 18.06 | 13,051 | -0.53(-2.84%) |
Aug 18, 2010 | 18.82 | 18.84 | 18.46 | 18.59 | 65,033 | -0.37(-1.97%) |
Aug 17, 2010 | 19.02 | 19.14 | 18.79 | 18.96 | 7,706 | -0.17(-0.91%) |
Aug 16, 2010 | 19.14 | 19.36 | 19.01 | 19.13 | 21,578,922 | -0.26(-1.36%) |
Aug 13, 2010 | 19.40 | 19.72 | 18.81 | 19.40 | 34,541,664 | +0.27(+1.43%) |
Aug 12, 2010 | 18.78 | 19.16 | 18.68 | 19.12 | 25,182,428 | -0.20(-1.06%) |
Aug 11, 2010 | 19.42 | 19.43 | 19.23 | 19.33 | 55,235 | -0.57(-2.85%) |
Aug 10, 2010 | 19.90 | 20.06 | 19.62 | 19.90 | 11,742 | -0.46(-2.28%) |
Aug 09, 2010 | 20.71 | 20.72 | 20.35 | 20.36 | 36,727,292 | -0.23(-1.14%) |
Aug 06, 2010 | 20.59 | 20.68 | 20.23 | 20.59 | 58,527,964 | +0.32(+1.60%) |
Aug 05, 2010 | 20.05 | 20.30 | 19.90 | 20.27 | 48,970,140 | +0.64(+3.27%) |
Aug 04, 2010 | 19.82 | 20.25 | 19.53 | 19.63 | 63,959 | -0.30(-1.52%) |
Aug 03, 2010 | 19.62 | 19.93 | 19.49 | 19.93 | 24,595 | +0.29(+1.47%) |