Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.30 | 19.37 | 19.19 | 19.24 | 31,781,898 | -0.07(-0.37%) |
Oct 28, 2010 | 19.48 | 19.57 | 19.25 | 19.31 | 36,841,908 | -0.04(-0.19%) |
Oct 27, 2010 | 19.29 | 19.39 | 19.21 | 19.35 | 42,135,700 | +0.06(+0.31%) |
Oct 25, 2010 | 19.53 | 19.60 | 19.29 | 19.29 | 44,569,768 | +0.01(+0.03%) |
Oct 22, 2010 | 19.35 | 19.46 | 19.23 | 19.28 | 26,076,544 | -0.05(-0.28%) |
Oct 21, 2010 | 19.33 | 19.66 | 19.24 | 19.34 | 49,510,132 | +0.06(+0.31%) |
Oct 20, 2010 | 19.45 | 19.46 | 19.07 | 19.28 | 57,960,776 | -0.02(-0.12%) |
Oct 19, 2010 | 19.34 | 19.53 | 19.19 | 19.30 | 61,725,144 | -0.22(-1.11%) |
Oct 18, 2010 | 19.59 | 19.63 | 19.34 | 19.52 | 56,213,236 | -0.06(-0.31%) |
Oct 15, 2010 | 20.16 | 20.17 | 19.40 | 19.58 | 170,805,616 | -1.03(-5.01%) |
Oct 14, 2010 | 20.89 | 20.89 | 20.38 | 20.61 | 48,148,592 | -0.04(-0.17%) |
Oct 13, 2010 | 20.78 | 21.01 | 20.64 | 20.65 | 50,618,496 | +0.00(+0.00%) |
Oct 12, 2010 | 20.38 | 20.78 | 20.35 | 20.65 | 53,920,512 | +0.28(+1.36%) |
Oct 11, 2010 | 20.71 | 20.73 | 20.32 | 20.37 | 43,512,436 | -0.19(-0.93%) |
Oct 08, 2010 | 20.56 | 20.77 | 20.46 | 20.56 | 42,916,288 | +0.08(+0.41%) |
Oct 07, 2010 | 20.42 | 20.56 | 20.24 | 20.48 | 15,939 | +0.18(+0.89%) |
Oct 06, 2010 | 19.81 | 20.42 | 19.77 | 20.30 | 61,604,828 | +0.47(+2.36%) |
Oct 05, 2010 | 19.52 | 19.91 | 19.45 | 19.83 | 239,073 | +0.49(+2.55%) |
Oct 04, 2010 | 19.59 | 19.66 | 19.22 | 19.34 | 38,152,864 | -0.31(-1.59%) |
Oct 01, 2010 | 19.65 | 19.85 | 19.53 | 19.65 | 40,322,940 | +0.13(+0.66%) |
Sep 30, 2010 | 19.51 | 20.05 | 19.40 | 19.52 | 49,078,332 | -0.13(-0.65%) |
Sep 29, 2010 | 19.63 | 19.77 | 19.51 | 19.65 | 23,050 | -0.10(-0.49%) |
Sep 28, 2010 | 19.73 | 19.84 | 19.39 | 19.75 | 46,605 | +0.01(+0.06%) |
Sep 27, 2010 | 20.00 | 20.00 | 19.70 | 19.73 | 33,773,080 | -0.28(-1.38%) |
Sep 24, 2010 | 19.61 | 20.01 | 19.58 | 20.01 | 70,791,152 | +0.62(+3.22%) |
Sep 23, 2010 | 19.39 | 19.69 | 19.28 | 19.39 | 44,149,456 | -0.43(-2.18%) |
Sep 22, 2010 | 19.83 | 20.02 | 19.70 | 19.82 | 39,476,172 | -0.02(-0.12%) |
Sep 21, 2010 | 19.84 | 20.06 | 19.72 | 19.84 | 1,373 | -0.04(-0.18%) |
Sep 20, 2010 | 19.54 | 19.94 | 19.49 | 19.88 | 38,498,828 | +0.31(+1.60%) |
Sep 17, 2010 | 19.57 | 19.72 | 19.31 | 19.57 | 60,359,924 | +0.63(+3.33%) |
Sep 15, 2010 | 18.62 | 19.09 | 18.51 | 18.94 | 59,158,004 | +0.21(+1.11%) |
Sep 14, 2010 | 18.75 | 18.87 | 18.67 | 18.73 | 86,359 | -0.10(-0.55%) |
Sep 13, 2010 | 18.76 | 18.90 | 18.60 | 18.83 | 48,462,204 | +0.31(+1.69%) |
Sep 10, 2010 | 18.50 | 18.63 | 18.32 | 18.52 | 40,244,404 | +0.08(+0.44%) |
Sep 09, 2010 | 18.44 | 18.54 | 18.33 | 18.44 | 3,451 | +0.24(+1.34%) |
Sep 08, 2010 | 17.83 | 18.30 | 17.75 | 18.19 | 92,634 | +0.30(+1.68%) |
Sep 07, 2010 | 17.71 | 17.96 | 17.63 | 17.89 | 49,872 | +0.05(+0.31%) |
Sep 03, 2010 | 17.83 | 18.03 | 17.61 | 17.84 | 55,520,900 | +0.28(+1.60%) |
Sep 02, 2010 | 17.50 | 17.61 | 17.31 | 17.56 | 149,991 | +0.16(+0.93%) |
Sep 01, 2010 | 17.07 | 17.50 | 16.92 | 17.39 | 67,069,100 | +0.67(+3.98%) |
Aug 31, 2010 | 16.72 | 16.90 | 16.58 | 16.73 | 84,132 | -0.23(-1.33%) |
Aug 30, 2010 | 17.00 | 17.06 | 16.82 | 16.95 | 31,428,488 | +0.14(+0.83%) |
Aug 27, 2010 | 16.95 | 17.10 | 16.65 | 16.82 | 40,114,408 | -0.15(-0.89%) |
Aug 26, 2010 | 16.97 | 17.16 | 16.73 | 16.97 | 9,991 | +0.08(+0.48%) |
Aug 25, 2010 | 16.76 | 17.01 | 16.51 | 16.88 | 5,812,390 | +0.03(+0.21%) |
Aug 24, 2010 | 16.85 | 17.09 | 16.70 | 16.85 | 193,257 | -0.41(-2.35%) |
Aug 23, 2010 | 17.64 | 17.70 | 17.21 | 17.26 | 47,937,824 | -0.16(-0.93%) |
Aug 20, 2010 | 17.59 | 17.59 | 17.26 | 17.42 | 56,442,060 | -0.25(-1.44%) |
Aug 19, 2010 | 18.03 | 18.12 | 17.44 | 17.67 | 229,915 | -0.52(-2.87%) |
Aug 18, 2010 | 18.06 | 18.24 | 17.97 | 18.19 | 40,560 | +0.14(+0.77%) |
Aug 17, 2010 | 18.15 | 18.24 | 17.96 | 18.06 | 98,098 | +0.14(+0.78%) |
Aug 16, 2010 | 17.72 | 17.95 | 17.56 | 17.92 | 48,649,440 | +0.09(+0.52%) |
Aug 13, 2010 | 17.82 | 17.99 | 17.78 | 17.82 | 35,941,036 | -0.10(-0.55%) |
Aug 12, 2010 | 17.87 | 18.17 | 17.78 | 17.92 | 50,236,192 | -0.25(-1.40%) |
Aug 11, 2010 | 18.52 | 18.58 | 18.01 | 18.18 | 160,585 | -0.56(-3.00%) |
Aug 10, 2010 | 18.74 | 18.94 | 18.49 | 18.74 | 5,101 | -0.24(-1.28%) |
Aug 09, 2010 | 19.03 | 19.07 | 18.89 | 18.98 | 34,437,184 | -0.08(-0.43%) |
Aug 06, 2010 | 19.06 | 19.06 | 18.65 | 19.06 | 50,873,528 | -0.08(-0.42%) |
Aug 05, 2010 | 19.10 | 19.17 | 18.85 | 19.14 | 40,183,404 | +0.05(+0.24%) |
Aug 04, 2010 | 19.02 | 19.13 | 18.97 | 19.10 | 77,634 | +0.09(+0.49%) |
Aug 03, 2010 | 18.99 | 19.14 | 18.96 | 19.01 | 49,835 | -0.01(-0.06%) |