Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.15 | 20.50 | 20.05 | 20.48 | 7,114,164 | +0.32(+1.58%) |
Oct 28, 2010 | 20.40 | 20.47 | 20.15 | 20.16 | 12,193,952 | -0.15(-0.75%) |
Oct 27, 2010 | 19.94 | 20.31 | 19.77 | 20.31 | 8,391,800 | +0.57(+2.88%) |
Oct 25, 2010 | 20.02 | 20.04 | 19.66 | 19.74 | 6,324,913 | -0.07(-0.35%) |
Oct 22, 2010 | 19.75 | 20.04 | 19.68 | 19.81 | 4,997,781 | +0.08(+0.40%) |
Oct 21, 2010 | 19.98 | 20.10 | 19.55 | 19.73 | 6,563,797 | -0.14(-0.72%) |
Oct 20, 2010 | 19.78 | 19.97 | 19.66 | 19.87 | 8,524,008 | +0.11(+0.57%) |
Oct 19, 2010 | 19.49 | 20.26 | 19.21 | 19.76 | 18,500,886 | -0.45(-2.21%) |
Oct 18, 2010 | 19.68 | 20.21 | 19.64 | 20.21 | 12,701,682 | +0.57(+2.90%) |
Oct 15, 2010 | 19.66 | 19.86 | 19.35 | 19.64 | 10,397,671 | +0.10(+0.53%) |
Oct 14, 2010 | 19.66 | 19.72 | 19.38 | 19.53 | 10,278,009 | -0.16(-0.80%) |
Oct 13, 2010 | 19.57 | 19.83 | 19.40 | 19.69 | 10,308,236 | +0.25(+1.26%) |
Oct 12, 2010 | 19.29 | 19.48 | 19.05 | 19.45 | 7,225,159 | +0.08(+0.40%) |
Oct 11, 2010 | 19.12 | 19.47 | 19.10 | 19.37 | 5,700,801 | +0.25(+1.31%) |
Oct 08, 2010 | 19.12 | 19.18 | 18.89 | 19.12 | 7,221,315 | +0.16(+0.83%) |
Oct 07, 2010 | 19.24 | 19.29 | 18.91 | 18.96 | 5,294,518 | -0.18(-0.95%) |
Oct 06, 2010 | 18.99 | 19.15 | 18.92 | 19.14 | 6,039,054 | +0.17(+0.88%) |
Oct 05, 2010 | 18.63 | 19.03 | 18.46 | 18.98 | 8,419,955 | +0.57(+3.09%) |
Oct 04, 2010 | 18.72 | 18.80 | 18.29 | 18.41 | 5,548,570 | -0.33(-1.75%) |
Oct 01, 2010 | 18.74 | 18.96 | 18.58 | 18.74 | 7,345,310 | +0.27(+1.45%) |
Sep 30, 2010 | 18.46 | 19.01 | 18.44 | 18.47 | 51,598 | +0.16(+0.87%) |
Sep 29, 2010 | 18.48 | 18.54 | 18.19 | 18.31 | 8,485,815 | -0.30(-1.63%) |
Sep 28, 2010 | 18.77 | 18.78 | 18.33 | 18.61 | 55,853 | -0.10(-0.55%) |
Sep 27, 2010 | 18.76 | 18.93 | 18.59 | 18.72 | 7,608,523 | -0.07(-0.37%) |
Sep 24, 2010 | 18.58 | 18.83 | 18.54 | 18.78 | 7,576,542 | +0.56(+3.07%) |
Sep 23, 2010 | 18.23 | 18.50 | 18.16 | 18.23 | 842 | -0.28(-1.51%) |
Sep 22, 2010 | 18.83 | 19.00 | 18.37 | 18.50 | 8,243,221 | -0.44(-2.30%) |
Sep 21, 2010 | 19.50 | 19.52 | 18.88 | 18.94 | 6,730,753 | -0.43(-2.23%) |
Sep 20, 2010 | 18.82 | 19.45 | 18.77 | 19.37 | 7,856,428 | +0.64(+3.42%) |
Sep 17, 2010 | 18.73 | 19.11 | 18.63 | 18.73 | 8,429,851 | -0.31(-1.64%) |
Sep 15, 2010 | 18.61 | 19.09 | 18.50 | 19.04 | 5,447,915 | +0.30(+1.62%) |
Sep 14, 2010 | 18.97 | 18.97 | 18.59 | 18.74 | 7,631,856 | -0.29(-1.52%) |
Sep 13, 2010 | 19.07 | 19.20 | 18.86 | 19.03 | 7,146,778 | +0.44(+2.35%) |
Sep 10, 2010 | 18.75 | 18.94 | 18.57 | 18.59 | 6,629,691 | -0.16(-0.86%) |
Sep 09, 2010 | 18.62 | 18.85 | 18.45 | 18.75 | 9,832 | +0.47(+2.57%) |
Sep 08, 2010 | 18.03 | 18.47 | 18.03 | 18.28 | 5,052,402 | +0.29(+1.63%) |
Sep 07, 2010 | 18.45 | 18.46 | 17.98 | 17.99 | 1,091 | -0.60(-3.22%) |
Sep 03, 2010 | 18.06 | 18.62 | 18.06 | 18.59 | 8,591,304 | +0.73(+4.09%) |
Sep 02, 2010 | 17.84 | 17.90 | 17.63 | 17.86 | 7,175,097 | -0.03(-0.19%) |
Sep 01, 2010 | 17.44 | 17.91 | 17.35 | 17.89 | 11,260,382 | +0.73(+4.26%) |
Aug 31, 2010 | 17.14 | 17.26 | 16.85 | 17.16 | 68,217 | +0.06(+0.34%) |
Aug 30, 2010 | 17.47 | 17.57 | 17.09 | 17.10 | 6,785,176 | -0.12(-0.71%) |
Aug 27, 2010 | 17.57 | 17.58 | 17.00 | 17.23 | 11,471,299 | +0.08(+0.49%) |
Aug 26, 2010 | 17.28 | 17.47 | 16.92 | 17.14 | 189,946 | -0.22(-1.24%) |
Aug 25, 2010 | 17.22 | 17.39 | 17.02 | 17.36 | 19,685 | +0.04(+0.26%) |
Aug 24, 2010 | 17.66 | 17.74 | 17.17 | 17.31 | 1,364 | -0.54(-3.05%) |
Aug 23, 2010 | 18.23 | 18.28 | 17.85 | 17.86 | 4,477,533 | -0.23(-1.25%) |
Aug 20, 2010 | 18.04 | 18.16 | 17.84 | 18.08 | 6,318,065 | -0.06(-0.32%) |
Aug 19, 2010 | 18.70 | 18.74 | 18.03 | 18.14 | 1,364 | -0.69(-3.65%) |
Aug 18, 2010 | 18.80 | 19.05 | 18.68 | 18.83 | 7,596,426 | +0.06(+0.31%) |
Aug 17, 2010 | 18.41 | 18.98 | 18.29 | 18.77 | 5,905 | +0.58(+3.18%) |
Aug 16, 2010 | 18.19 | 18.29 | 17.97 | 18.19 | 6,162,571 | -0.08(-0.46%) |
Aug 13, 2010 | 18.27 | 18.51 | 18.24 | 18.27 | 6,508,785 | -0.01(-0.05%) |
Aug 12, 2010 | 18.19 | 18.37 | 18.11 | 18.28 | 6,948,468 | -0.02(-0.13%) |
Aug 11, 2010 | 18.87 | 18.95 | 18.22 | 18.31 | 11,300,396 | -0.88(-4.60%) |
Aug 10, 2010 | 19.21 | 19.38 | 19.09 | 19.19 | 6,437,677 | -0.22(-1.11%) |
Aug 09, 2010 | 19.28 | 19.49 | 19.04 | 19.41 | 6,439,588 | +0.25(+1.31%) |
Aug 06, 2010 | 19.16 | 19.39 | 18.86 | 19.16 | 9,918,853 | -0.43(-2.18%) |
Aug 05, 2010 | 19.46 | 19.61 | 19.34 | 19.58 | 3,937 | -0.01(-0.05%) |
Aug 04, 2010 | 19.56 | 19.61 | 19.31 | 19.59 | 407 | +0.05(+0.28%) |
Aug 03, 2010 | 19.61 | 19.73 | 19.39 | 19.54 | 19,685 | -0.12(-0.62%) |