Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.21 | 19.24 | 18.89 | 19.04 | 27,606,588 | -0.16(-0.83%) |
Oct 28, 2010 | 19.23 | 19.34 | 19.05 | 19.20 | 17,592,812 | +0.04(+0.21%) |
Oct 27, 2010 | 19.42 | 19.42 | 18.93 | 19.16 | 26,437,188 | -0.32(-1.66%) |
Oct 25, 2010 | 19.61 | 19.75 | 19.46 | 19.48 | 16,865,312 | -0.02(-0.10%) |
Oct 22, 2010 | 19.64 | 19.64 | 19.42 | 19.50 | 9,533,042 | -0.10(-0.53%) |
Oct 21, 2010 | 19.54 | 19.69 | 19.47 | 19.60 | 19,808,916 | +0.16(+0.80%) |
Oct 20, 2010 | 19.36 | 19.49 | 19.17 | 19.45 | 29,368,174 | -0.17(-0.85%) |
Oct 19, 2010 | 19.74 | 19.83 | 19.48 | 19.61 | 19,985,794 | -0.30(-1.49%) |
Oct 18, 2010 | 19.73 | 19.91 | 19.68 | 19.91 | 16,547,226 | +0.19(+0.94%) |
Oct 15, 2010 | 19.80 | 19.94 | 19.70 | 19.72 | 21,373,480 | -0.01(-0.07%) |
Oct 14, 2010 | 19.74 | 19.76 | 19.59 | 19.74 | 15,983,548 | +0.01(+0.06%) |
Oct 13, 2010 | 19.81 | 19.85 | 19.70 | 19.73 | 16,459,010 | -0.04(-0.22%) |
Oct 12, 2010 | 19.51 | 19.81 | 19.48 | 19.77 | 45,417,676 | +0.26(+1.33%) |
Oct 11, 2010 | 19.55 | 19.55 | 19.43 | 19.51 | 13,420,544 | +0.00(+0.00%) |
Oct 08, 2010 | 19.51 | 19.56 | 19.37 | 19.51 | 41,461,404 | +0.08(+0.44%) |
Oct 07, 2010 | 19.65 | 19.67 | 19.38 | 19.43 | 8,119 | -0.15(-0.76%) |
Oct 06, 2010 | 19.57 | 19.66 | 19.46 | 19.58 | 13,309,164 | -0.04(-0.19%) |
Oct 05, 2010 | 19.50 | 19.65 | 19.47 | 19.61 | 270 | +0.21(+1.09%) |
Oct 04, 2010 | 19.42 | 19.55 | 19.28 | 19.40 | 14,507,639 | -0.03(-0.13%) |
Oct 01, 2010 | 19.43 | 19.43 | 19.26 | 19.43 | 12,879,836 | +0.13(+0.66%) |
Sep 30, 2010 | 19.30 | 19.53 | 19.25 | 19.30 | 163,970 | -0.09(-0.48%) |
Sep 29, 2010 | 19.35 | 19.42 | 19.25 | 19.39 | 27,064 | +0.04(+0.21%) |
Sep 28, 2010 | 19.29 | 19.39 | 19.18 | 19.35 | 811 | +0.10(+0.54%) |
Sep 27, 2010 | 19.20 | 19.31 | 19.14 | 19.25 | 13,294,961 | +0.06(+0.31%) |
Sep 24, 2010 | 19.21 | 19.34 | 19.12 | 19.19 | 17,790,636 | +0.13(+0.66%) |
Sep 23, 2010 | 19.07 | 19.19 | 19.03 | 19.07 | 11,653,623 | -0.14(-0.75%) |
Sep 22, 2010 | 19.29 | 19.37 | 19.16 | 19.21 | 13,854,371 | -0.06(-0.31%) |
Sep 21, 2010 | 19.35 | 19.35 | 19.12 | 19.27 | 270 | -0.04(-0.21%) |
Sep 20, 2010 | 19.07 | 19.36 | 19.04 | 19.31 | 14,510,481 | +0.23(+1.20%) |
Sep 17, 2010 | 19.08 | 19.19 | 19.04 | 19.08 | 19,579,540 | -0.01(-0.04%) |
Sep 15, 2010 | 18.98 | 19.12 | 18.90 | 19.09 | 12,413,280 | +0.09(+0.49%) |
Sep 14, 2010 | 19.00 | 19.08 | 18.88 | 19.00 | 270 | -0.01(-0.08%) |
Sep 13, 2010 | 19.14 | 19.14 | 18.93 | 19.01 | 13,202,026 | -0.03(-0.17%) |
Sep 10, 2010 | 18.94 | 19.06 | 18.88 | 19.04 | 12,018,353 | +0.17(+0.88%) |
Sep 09, 2010 | 18.83 | 18.96 | 18.83 | 18.88 | 270 | +0.24(+1.27%) |
Sep 08, 2010 | 18.66 | 18.80 | 18.60 | 18.64 | 34,807 | -0.01(-0.08%) |
Sep 07, 2010 | 18.66 | 18.77 | 18.61 | 18.66 | 4,457 | -0.09(-0.49%) |
Sep 03, 2010 | 18.82 | 18.84 | 18.57 | 18.75 | 12,937,896 | +0.05(+0.26%) |
Sep 02, 2010 | 18.55 | 18.71 | 18.55 | 18.70 | 43,510 | +0.13(+0.68%) |
Sep 01, 2010 | 18.37 | 18.70 | 18.37 | 18.57 | 18,995,214 | +0.35(+1.91%) |
Aug 31, 2010 | 18.21 | 18.27 | 18.11 | 18.23 | 59,270 | -0.09(-0.48%) |
Aug 30, 2010 | 18.43 | 18.51 | 18.29 | 18.32 | 14,481,782 | -0.10(-0.54%) |
Aug 27, 2010 | 18.33 | 18.44 | 18.11 | 18.42 | 12,265,332 | +0.11(+0.61%) |
Aug 26, 2010 | 18.30 | 18.49 | 18.24 | 18.30 | 1,082 | -0.10(-0.56%) |
Aug 25, 2010 | 18.17 | 18.49 | 18.16 | 18.41 | 20,410,870 | +0.13(+0.69%) |
Aug 24, 2010 | 18.21 | 18.39 | 18.13 | 18.28 | 323,118 | -0.11(-0.60%) |
Aug 23, 2010 | 18.31 | 18.54 | 18.31 | 18.39 | 19,529,460 | +0.16(+0.89%) |
Aug 20, 2010 | 18.12 | 18.26 | 18.08 | 18.23 | 17,340,924 | +0.01(+0.04%) |
Aug 19, 2010 | 18.53 | 18.55 | 18.12 | 18.22 | 7,737 | -0.34(-1.81%) |
Aug 18, 2010 | 18.71 | 18.74 | 18.56 | 18.56 | 811 | -0.17(-0.91%) |
Aug 17, 2010 | 18.66 | 18.80 | 18.57 | 18.73 | 1,082 | +0.13(+0.70%) |
Aug 16, 2010 | 18.49 | 18.63 | 18.39 | 18.60 | 12,979,375 | +0.10(+0.56%) |
Aug 13, 2010 | 18.50 | 18.57 | 18.44 | 18.50 | 13,770,082 | -0.12(-0.66%) |
Aug 12, 2010 | 18.44 | 18.67 | 18.37 | 18.62 | 11,959,613 | +0.00(+0.00%) |
Aug 11, 2010 | 18.86 | 18.88 | 18.57 | 18.62 | 5,810 | -0.22(-1.16%) |
Aug 10, 2010 | 18.84 | 18.84 | 18.69 | 18.84 | 541 | +0.04(+0.20%) |
Aug 09, 2010 | 18.71 | 18.83 | 18.63 | 18.80 | 12,174,515 | +0.11(+0.61%) |
Aug 06, 2010 | 18.69 | 18.73 | 18.37 | 18.69 | 21,637,586 | +0.22(+1.18%) |
Aug 05, 2010 | 18.45 | 18.50 | 18.37 | 18.47 | 15,959,479 | -0.07(-0.40%) |
Aug 04, 2010 | 18.47 | 18.57 | 18.40 | 18.54 | 270 | +0.07(+0.36%) |
Aug 03, 2010 | 18.44 | 18.70 | 18.39 | 18.47 | 270 | +0.06(+0.34%) |