Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.47 | 22.80 | 22.41 | 22.48 | 8,612,005 | +0.05(+0.23%) |
Oct 28, 2010 | 22.94 | 22.94 | 22.23 | 22.43 | 13,993,273 | -0.58(-2.54%) |
Oct 27, 2010 | 22.72 | 23.06 | 22.72 | 23.02 | 9,645,898 | +0.06(+0.25%) |
Oct 25, 2010 | 22.86 | 23.27 | 22.78 | 22.96 | 10,605,750 | +0.24(+1.03%) |
Oct 22, 2010 | 22.85 | 22.97 | 22.58 | 22.72 | 6,601,056 | -0.05(-0.23%) |
Oct 21, 2010 | 22.52 | 23.06 | 22.52 | 22.77 | 12,224,963 | +0.25(+1.11%) |
Oct 20, 2010 | 22.21 | 22.63 | 21.99 | 22.52 | 9,841,531 | +0.32(+1.46%) |
Oct 19, 2010 | 21.88 | 22.53 | 21.77 | 22.20 | 17,016,160 | +0.15(+0.68%) |
Oct 18, 2010 | 22.00 | 22.18 | 21.93 | 22.05 | 8,680,846 | +0.16(+0.75%) |
Oct 15, 2010 | 21.88 | 22.07 | 21.64 | 21.89 | 11,741,342 | +0.10(+0.45%) |
Oct 14, 2010 | 21.62 | 21.95 | 21.47 | 21.79 | 20,795,206 | +0.17(+0.77%) |
Oct 13, 2010 | 20.88 | 21.67 | 20.87 | 21.62 | 20,073,998 | +0.82(+3.94%) |
Oct 12, 2010 | 20.76 | 20.85 | 20.60 | 20.80 | 7,455,323 | -0.07(-0.33%) |
Oct 11, 2010 | 20.82 | 21.00 | 20.71 | 20.87 | 4,869,084 | +0.03(+0.12%) |
Oct 08, 2010 | 20.85 | 20.89 | 20.54 | 20.85 | 9,204,755 | +0.16(+0.78%) |
Oct 07, 2010 | 21.04 | 21.07 | 20.67 | 20.68 | 16,860 | -0.23(-1.09%) |
Oct 06, 2010 | 21.16 | 21.16 | 20.77 | 20.91 | 8,601,437 | -0.24(-1.15%) |
Oct 05, 2010 | 21.17 | 21.35 | 21.00 | 21.15 | 8,276 | +0.31(+1.46%) |
Oct 04, 2010 | 21.12 | 21.27 | 20.51 | 20.85 | 15,590,398 | -0.20(-0.95%) |
Oct 01, 2010 | 21.05 | 21.16 | 20.85 | 21.05 | 10,221,485 | +0.07(+0.35%) |
Sep 30, 2010 | 20.96 | 21.19 | 20.86 | 20.98 | 7,229 | +0.13(+0.62%) |
Sep 29, 2010 | 20.82 | 20.99 | 20.75 | 20.85 | 13,658 | -0.03(-0.17%) |
Sep 28, 2010 | 20.85 | 20.92 | 20.63 | 20.88 | 5,809 | +0.06(+0.28%) |
Sep 27, 2010 | 20.70 | 21.02 | 20.68 | 20.82 | 9,750,400 | +0.07(+0.36%) |
Sep 24, 2010 | 20.72 | 20.88 | 20.56 | 20.75 | 12,757,869 | +0.20(+0.98%) |
Sep 23, 2010 | 20.36 | 20.90 | 20.32 | 20.55 | 11,415 | +0.04(+0.18%) |
Sep 22, 2010 | 20.25 | 20.59 | 20.05 | 20.51 | 13,970,211 | +0.19(+0.94%) |
Sep 21, 2010 | 20.45 | 20.55 | 20.10 | 20.32 | 13,081 | -0.16(-0.79%) |
Sep 20, 2010 | 20.04 | 20.48 | 19.81 | 20.48 | 18,401,718 | +0.47(+2.36%) |
Sep 17, 2010 | 20.01 | 20.07 | 19.66 | 20.01 | 19,262,654 | +0.33(+1.66%) |
Sep 15, 2010 | 19.12 | 19.95 | 19.12 | 19.68 | 48,814,632 | +0.98(+5.22%) |
Sep 14, 2010 | 18.11 | 18.85 | 18.10 | 18.71 | 117,199 | +0.63(+3.48%) |
Sep 13, 2010 | 18.42 | 18.42 | 17.89 | 18.08 | 41,813,960 | -0.48(-2.58%) |
Sep 10, 2010 | 18.05 | 18.57 | 18.02 | 18.55 | 15,945,350 | +0.58(+3.21%) |
Sep 09, 2010 | 18.45 | 18.46 | 17.90 | 17.98 | 17,054 | -0.23(-1.24%) |
Sep 08, 2010 | 18.68 | 18.89 | 18.20 | 18.20 | 6,588 | -0.57(-3.05%) |
Sep 07, 2010 | 19.16 | 19.28 | 18.73 | 18.78 | 3,652 | -0.60(-3.12%) |
Sep 03, 2010 | 19.34 | 19.43 | 19.24 | 19.38 | 7,462,287 | +0.21(+1.10%) |
Sep 02, 2010 | 18.98 | 19.17 | 18.83 | 19.17 | 15,131 | +0.34(+1.82%) |
Sep 01, 2010 | 18.82 | 19.01 | 18.68 | 18.83 | 14,105,052 | +0.31(+1.67%) |
Aug 31, 2010 | 18.53 | 18.96 | 18.45 | 18.52 | 52,294 | -0.48(-2.50%) |
Aug 30, 2010 | 19.45 | 19.45 | 19.00 | 19.00 | 5,737,769 | -0.35(-1.82%) |
Aug 27, 2010 | 19.35 | 19.35 | 18.87 | 19.35 | 5,816,706 | +0.32(+1.70%) |
Aug 26, 2010 | 19.38 | 19.49 | 19.00 | 19.03 | 5,884 | -0.28(-1.43%) |
Aug 25, 2010 | 18.86 | 19.45 | 18.83 | 19.30 | 11,639 | +0.34(+1.78%) |
Aug 24, 2010 | 19.07 | 19.22 | 18.93 | 18.96 | 44,712 | -0.25(-1.31%) |
Aug 23, 2010 | 19.51 | 19.53 | 19.17 | 19.21 | 6,719,438 | -0.11(-0.57%) |
Aug 20, 2010 | 19.50 | 19.70 | 19.18 | 19.33 | 8,435,168 | -0.24(-1.21%) |
Aug 19, 2010 | 19.92 | 20.04 | 19.53 | 19.56 | 6,919 | -0.37(-1.87%) |
Aug 18, 2010 | 20.13 | 20.15 | 19.87 | 19.93 | 3,577 | -0.11(-0.55%) |
Aug 17, 2010 | 19.78 | 20.13 | 19.72 | 20.04 | 6,674 | +0.34(+1.71%) |
Aug 16, 2010 | 19.59 | 19.88 | 19.48 | 19.71 | 6,412,989 | -0.02(-0.10%) |
Aug 13, 2010 | 19.73 | 19.95 | 19.70 | 19.73 | 8,809,535 | -0.11(-0.56%) |
Aug 12, 2010 | 19.50 | 19.98 | 19.38 | 19.84 | 12,239,435 | +0.20(+1.03%) |
Aug 11, 2010 | 19.90 | 20.10 | 19.63 | 19.63 | 17,737,390 | -0.63(-3.09%) |
Aug 10, 2010 | 20.02 | 20.36 | 19.82 | 20.26 | 2,925 | +0.14(+0.68%) |
Aug 09, 2010 | 19.63 | 20.14 | 19.49 | 20.12 | 20,964,094 | +0.70(+3.60%) |
Aug 06, 2010 | 19.42 | 19.48 | 18.73 | 19.42 | 19,709,668 | +0.54(+2.87%) |
Aug 05, 2010 | 19.10 | 19.23 | 18.83 | 18.88 | 19,960,694 | -0.34(-1.79%) |
Aug 04, 2010 | 18.97 | 19.23 | 18.73 | 19.23 | 14,597 | +0.41(+2.19%) |
Aug 03, 2010 | 18.59 | 19.16 | 18.54 | 18.81 | 19,638 | -0.15(-0.80%) |