Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.83 | 23.15 | 22.76 | 23.02 | 2,787,003 | +0.18(+0.79%) |
Oct 28, 2010 | 23.35 | 23.41 | 22.73 | 22.84 | 3,224,815 | -0.39(-1.68%) |
Oct 27, 2010 | 23.32 | 23.56 | 23.08 | 23.23 | 4,129,160 | -0.40(-1.68%) |
Oct 25, 2010 | 23.74 | 23.95 | 23.50 | 23.62 | 2,348,883 | +0.11(+0.48%) |
Oct 22, 2010 | 23.59 | 23.74 | 23.28 | 23.51 | 2,095,891 | -0.02(-0.06%) |
Oct 21, 2010 | 23.38 | 23.94 | 23.35 | 23.53 | 4,638,739 | +0.29(+1.26%) |
Oct 20, 2010 | 22.95 | 23.32 | 22.49 | 23.23 | 4,324,409 | +0.49(+2.15%) |
Oct 19, 2010 | 23.77 | 23.81 | 22.42 | 22.75 | 8,413,084 | -1.64(-6.74%) |
Oct 18, 2010 | 24.35 | 24.49 | 24.14 | 24.39 | 4,436,050 | +0.14(+0.59%) |
Oct 15, 2010 | 24.28 | 24.51 | 23.78 | 24.25 | 3,117,726 | +0.24(+1.00%) |
Oct 14, 2010 | 24.26 | 24.40 | 23.89 | 24.01 | 2,936,650 | -0.28(-1.14%) |
Oct 13, 2010 | 23.95 | 24.52 | 23.83 | 24.28 | 4,554,404 | +0.45(+1.89%) |
Oct 12, 2010 | 23.60 | 23.97 | 23.14 | 23.83 | 3,389,335 | +0.10(+0.41%) |
Oct 11, 2010 | 23.82 | 23.93 | 23.50 | 23.74 | 2,106,578 | -0.05(-0.22%) |
Oct 08, 2010 | 23.79 | 23.90 | 23.25 | 23.79 | 2,671,125 | +0.44(+1.86%) |
Oct 07, 2010 | 23.40 | 23.41 | 22.99 | 23.35 | 2,799,560 | +0.09(+0.39%) |
Oct 06, 2010 | 23.53 | 23.78 | 22.90 | 23.26 | 7,010,515 | -0.83(-3.44%) |
Oct 05, 2010 | 22.52 | 24.19 | 22.48 | 24.09 | 9,821,440 | +2.01(+9.08%) |
Oct 04, 2010 | 21.39 | 22.14 | 21.30 | 22.09 | 5,198,199 | +0.64(+2.98%) |
Oct 01, 2010 | 21.45 | 21.75 | 21.22 | 21.45 | 2,128,670 | +0.10(+0.47%) |
Sep 30, 2010 | 21.35 | 21.95 | 21.12 | 21.35 | 9,312 | +0.07(+0.34%) |
Sep 29, 2010 | 21.24 | 21.44 | 21.11 | 21.27 | 1,877,889 | -0.14(-0.67%) |
Sep 28, 2010 | 21.10 | 21.47 | 20.79 | 21.42 | 1,884,916 | +0.31(+1.45%) |
Sep 27, 2010 | 21.33 | 21.45 | 20.98 | 21.11 | 1,608,731 | -0.21(-0.98%) |
Sep 24, 2010 | 20.82 | 21.35 | 20.78 | 21.32 | 1,865,417 | +0.88(+4.32%) |
Sep 23, 2010 | 20.44 | 20.86 | 20.23 | 20.44 | 4,939 | -0.31(-1.48%) |
Sep 22, 2010 | 21.07 | 21.27 | 20.61 | 20.74 | 2,401,109 | -0.46(-2.19%) |
Sep 21, 2010 | 21.30 | 21.44 | 20.94 | 21.21 | 2,628,481 | -0.11(-0.53%) |
Sep 20, 2010 | 21.16 | 21.51 | 21.01 | 21.32 | 3,100,959 | +0.16(+0.78%) |
Sep 17, 2010 | 21.16 | 21.48 | 20.98 | 21.16 | 3,124,926 | -0.42(-1.94%) |
Sep 15, 2010 | 20.38 | 21.69 | 20.14 | 21.57 | 8,447,510 | +1.02(+4.99%) |
Sep 14, 2010 | 20.41 | 20.77 | 20.35 | 20.55 | 5,401,457 | +0.14(+0.67%) |
Sep 13, 2010 | 20.20 | 20.60 | 20.13 | 20.41 | 3,714,383 | +0.51(+2.55%) |
Sep 10, 2010 | 19.88 | 20.09 | 19.78 | 19.91 | 969,477 | +0.07(+0.38%) |
Sep 09, 2010 | 19.96 | 20.09 | 19.67 | 19.83 | 1,578,725 | +0.16(+0.84%) |
Sep 08, 2010 | 19.83 | 20.01 | 19.55 | 19.67 | 3,292,576 | -0.16(-0.79%) |
Sep 07, 2010 | 20.08 | 20.12 | 19.69 | 19.82 | 335 | -0.47(-2.32%) |
Sep 03, 2010 | 19.87 | 20.32 | 19.70 | 20.29 | 3,169,059 | +0.74(+3.79%) |
Sep 02, 2010 | 19.27 | 19.63 | 19.21 | 19.55 | 2,095,814 | +0.39(+2.03%) |
Sep 01, 2010 | 18.54 | 19.26 | 18.45 | 19.17 | 3,254,296 | +0.99(+5.43%) |
Aug 31, 2010 | 18.13 | 18.49 | 17.90 | 18.18 | 31,286 | -0.13(-0.74%) |
Aug 30, 2010 | 18.60 | 18.78 | 18.31 | 18.31 | 3,468,003 | -0.39(-2.08%) |
Aug 27, 2010 | 18.62 | 18.72 | 17.70 | 18.70 | 3,463,108 | +0.74(+4.12%) |
Aug 26, 2010 | 18.16 | 18.45 | 17.92 | 17.96 | 2,164,678 | -0.13(-0.70%) |
Aug 25, 2010 | 17.78 | 18.18 | 17.75 | 18.09 | 4,979,922 | +0.07(+0.42%) |
Aug 24, 2010 | 18.21 | 18.32 | 17.90 | 18.01 | 620 | -0.61(-3.25%) |
Aug 23, 2010 | 19.04 | 19.08 | 18.60 | 18.62 | 2,470,978 | -0.24(-1.27%) |
Aug 20, 2010 | 18.78 | 18.96 | 18.48 | 18.86 | 3,108,801 | -0.15(-0.79%) |
Aug 19, 2010 | 19.67 | 19.76 | 18.89 | 19.01 | 419 | -0.87(-4.37%) |
Aug 18, 2010 | 19.82 | 20.14 | 19.51 | 19.88 | 2,394,330 | +0.06(+0.30%) |
Aug 17, 2010 | 19.64 | 20.08 | 19.45 | 19.82 | 2,600,974 | +0.43(+2.20%) |
Aug 16, 2010 | 18.92 | 19.53 | 18.89 | 19.39 | 3,481,781 | +0.26(+1.37%) |
Aug 13, 2010 | 19.13 | 19.33 | 18.99 | 19.13 | 2,441,383 | -0.08(-0.43%) |
Aug 12, 2010 | 19.20 | 19.36 | 19.02 | 19.21 | 3,917,789 | -0.31(-1.61%) |
Aug 11, 2010 | 20.20 | 20.23 | 19.47 | 19.52 | 602 | -1.10(-5.33%) |
Aug 10, 2010 | 20.77 | 20.91 | 20.50 | 20.62 | 4,435,099 | -0.50(-2.37%) |
Aug 09, 2010 | 21.10 | 21.33 | 20.82 | 21.13 | 3,002,361 | +0.18(+0.86%) |
Aug 06, 2010 | 20.95 | 21.15 | 20.56 | 20.95 | 4,974,853 | -0.46(-2.13%) |
Aug 05, 2010 | 20.57 | 21.48 | 20.43 | 21.40 | 4,355,111 | +0.58(+2.77%) |
Aug 04, 2010 | 20.46 | 20.83 | 20.46 | 20.83 | 2,277,345 | +0.34(+1.64%) |
Aug 03, 2010 | 20.84 | 21.04 | 20.38 | 20.49 | 2,111,003 | -0.61(-2.91%) |