Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.89 | 19.90 | 19.71 | 19.72 | 4,449,904 | -0.17(-0.86%) |
Oct 28, 2010 | 20.00 | 20.06 | 19.78 | 19.89 | 3,967,442 | +0.01(+0.05%) |
Oct 27, 2010 | 19.88 | 20.02 | 19.78 | 19.88 | 5,423,817 | -0.22(-1.11%) |
Oct 25, 2010 | 20.32 | 20.45 | 20.10 | 20.10 | 3,814,604 | +0.02(+0.10%) |
Oct 22, 2010 | 20.14 | 20.18 | 20.03 | 20.08 | 2,511,279 | -0.11(-0.57%) |
Oct 21, 2010 | 20.02 | 20.23 | 20.01 | 20.20 | 5,541,747 | -0.21(-1.03%) |
Oct 20, 2010 | 20.23 | 20.53 | 20.18 | 20.41 | 3,043,981 | +0.10(+0.49%) |
Oct 19, 2010 | 20.27 | 20.41 | 20.20 | 20.31 | 3,302,380 | -0.45(-2.16%) |
Oct 18, 2010 | 20.68 | 20.80 | 20.66 | 20.75 | 2,257,316 | +0.04(+0.22%) |
Oct 15, 2010 | 20.83 | 20.83 | 20.55 | 20.71 | 4,035,172 | -0.06(-0.29%) |
Oct 14, 2010 | 20.95 | 20.99 | 20.70 | 20.77 | 6,281,546 | -0.10(-0.50%) |
Oct 13, 2010 | 20.77 | 20.91 | 20.70 | 20.87 | 3,150,159 | +0.20(+0.96%) |
Oct 12, 2010 | 20.68 | 20.71 | 20.53 | 20.68 | 2,408,069 | +0.01(+0.05%) |
Oct 11, 2010 | 20.80 | 20.83 | 20.61 | 20.67 | 2,753,867 | -0.11(-0.53%) |
Oct 08, 2010 | 20.77 | 20.84 | 20.61 | 20.77 | 4,674,865 | +0.23(+1.14%) |
Oct 07, 2010 | 20.70 | 20.70 | 20.49 | 20.54 | 4,200,440 | +0.23(+1.15%) |
Oct 06, 2010 | 20.19 | 20.31 | 20.16 | 20.31 | 2,930,932 | +0.08(+0.42%) |
Oct 05, 2010 | 20.09 | 20.28 | 20.07 | 20.22 | 20,939 | +0.38(+1.91%) |
Oct 04, 2010 | 19.83 | 19.90 | 19.76 | 19.84 | 2,652,194 | +0.00(+0.00%) |
Oct 01, 2010 | 19.84 | 19.96 | 19.77 | 19.84 | 4,028,832 | +0.13(+0.68%) |
Sep 30, 2010 | 19.95 | 20.02 | 19.67 | 19.71 | 12,296 | -0.10(-0.50%) |
Sep 29, 2010 | 19.76 | 19.88 | 19.66 | 19.81 | 1,203 | -0.18(-0.90%) |
Sep 28, 2010 | 19.94 | 20.03 | 19.81 | 19.99 | 10,720 | -0.11(-0.57%) |
Sep 27, 2010 | 20.15 | 20.24 | 20.05 | 20.10 | 5,133,710 | -0.08(-0.40%) |
Sep 24, 2010 | 19.88 | 20.19 | 19.85 | 20.18 | 4,871,203 | +0.52(+2.64%) |
Sep 23, 2010 | 19.67 | 20.20 | 19.45 | 19.66 | 65,726 | -0.36(-1.79%) |
Sep 22, 2010 | 19.89 | 20.06 | 19.86 | 20.02 | 4,770,239 | -0.10(-0.50%) |
Sep 21, 2010 | 20.07 | 20.19 | 19.94 | 20.12 | 18,488 | +0.01(+0.05%) |
Sep 20, 2010 | 20.00 | 20.11 | 19.96 | 20.11 | 3,617,334 | +0.25(+1.28%) |
Sep 17, 2010 | 19.86 | 20.05 | 19.84 | 19.86 | 1,636,732 | -0.11(-0.55%) |
Sep 15, 2010 | 19.82 | 20.06 | 19.78 | 19.97 | 2,699,740 | +0.13(+0.68%) |
Sep 14, 2010 | 19.73 | 19.92 | 19.67 | 19.83 | 15,063 | +0.14(+0.73%) |
Sep 13, 2010 | 19.78 | 19.79 | 19.64 | 19.69 | 2,398,863 | +0.02(+0.10%) |
Sep 10, 2010 | 19.64 | 19.70 | 19.58 | 19.67 | 1,976,943 | -0.03(-0.15%) |
Sep 09, 2010 | 19.56 | 19.73 | 19.50 | 19.70 | 11,891 | +0.20(+1.02%) |
Sep 08, 2010 | 19.51 | 19.69 | 19.47 | 19.50 | 18,916 | +0.09(+0.49%) |
Sep 07, 2010 | 19.18 | 19.43 | 19.15 | 19.40 | 2,725 | -0.19(-0.97%) |
Sep 03, 2010 | 19.51 | 19.60 | 19.46 | 19.59 | 4,026,562 | +0.17(+0.87%) |
Sep 02, 2010 | 19.37 | 19.45 | 19.33 | 19.42 | 52,148 | +0.08(+0.44%) |
Sep 01, 2010 | 19.26 | 19.42 | 19.22 | 19.34 | 6,123,160 | +0.68(+3.63%) |
Aug 31, 2010 | 18.66 | 18.75 | 18.56 | 18.66 | 11,394 | -0.14(-0.74%) |
Aug 30, 2010 | 18.94 | 18.95 | 18.78 | 18.80 | 2,529,627 | -0.14(-0.74%) |
Aug 27, 2010 | 18.94 | 19.01 | 18.74 | 18.94 | 2,494,205 | +0.21(+1.12%) |
Aug 26, 2010 | 18.76 | 18.84 | 18.69 | 18.73 | 30,081 | +0.06(+0.35%) |
Aug 25, 2010 | 18.53 | 18.74 | 18.44 | 18.67 | 5,396 | +0.12(+0.67%) |
Aug 24, 2010 | 18.58 | 18.65 | 18.47 | 18.54 | 5,504 | -0.41(-2.18%) |
Aug 23, 2010 | 18.96 | 19.10 | 18.93 | 18.95 | 3,827,699 | +0.23(+1.25%) |
Aug 20, 2010 | 18.68 | 18.74 | 18.63 | 18.72 | 1,940,703 | +0.12(+0.67%) |
Aug 19, 2010 | 18.84 | 18.87 | 18.51 | 18.60 | 26,985 | -0.36(-1.89%) |
Aug 18, 2010 | 19.05 | 19.06 | 18.93 | 18.95 | 23,572 | -0.05(-0.29%) |
Aug 17, 2010 | 19.01 | 19.11 | 18.88 | 19.01 | 4,389 | +0.03(+0.18%) |
Aug 16, 2010 | 18.96 | 19.12 | 18.91 | 18.97 | 3,599,292 | -0.04(-0.24%) |
Aug 13, 2010 | 19.02 | 19.10 | 18.93 | 19.02 | 5,321,505 | +0.47(+2.53%) |
Aug 12, 2010 | 18.54 | 18.65 | 18.45 | 18.55 | 3,657,252 | +0.37(+2.03%) |
Aug 11, 2010 | 18.36 | 18.37 | 18.18 | 18.18 | 4,393,995 | -0.26(-1.41%) |
Aug 10, 2010 | 18.44 | 18.73 | 18.35 | 18.44 | 3,701 | +0.07(+0.38%) |
Aug 09, 2010 | 18.35 | 18.40 | 18.28 | 18.37 | 2,064,802 | +0.16(+0.88%) |
Aug 06, 2010 | 18.21 | 18.22 | 18.04 | 18.21 | 1,941,034 | +0.18(+1.00%) |
Aug 05, 2010 | 17.95 | 18.03 | 17.92 | 18.03 | 9,607 | -0.03(-0.17%) |
Aug 04, 2010 | 18.04 | 18.11 | 17.95 | 18.06 | 7,357 | -0.04(-0.22%) |
Aug 03, 2010 | 17.97 | 18.17 | 17.96 | 18.10 | 9,074 | +0.15(+0.83%) |