Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.38 | 21.44 | 21.20 | 21.43 | 8,710,609 | -0.02(-0.08%) |
Oct 28, 2010 | 21.43 | 21.57 | 21.34 | 21.44 | 10,581,207 | +0.07(+0.33%) |
Oct 27, 2010 | 21.34 | 21.38 | 21.14 | 21.37 | 5,709,197 | +0.16(+0.73%) |
Oct 25, 2010 | 21.62 | 21.83 | 21.18 | 21.22 | 12,722,640 | -0.29(-1.35%) |
Oct 22, 2010 | 21.43 | 21.67 | 21.12 | 21.51 | 9,943,945 | +0.02(+0.10%) |
Oct 21, 2010 | 21.01 | 21.78 | 20.93 | 21.49 | 21,093,306 | +0.71(+3.40%) |
Oct 20, 2010 | 20.45 | 20.85 | 20.45 | 20.78 | 9,387,906 | +0.33(+1.63%) |
Oct 19, 2010 | 20.45 | 20.66 | 20.38 | 20.45 | 11,164,467 | -0.17(-0.82%) |
Oct 18, 2010 | 20.48 | 20.68 | 20.41 | 20.61 | 13,976,782 | +0.10(+0.49%) |
Oct 15, 2010 | 20.94 | 20.98 | 20.48 | 20.51 | 19,228,978 | -0.30(-1.44%) |
Oct 14, 2010 | 20.85 | 21.01 | 20.67 | 20.81 | 9,242,146 | +0.03(+0.16%) |
Oct 13, 2010 | 20.82 | 20.88 | 20.66 | 20.78 | 8,630,256 | -0.01(-0.06%) |
Oct 12, 2010 | 20.71 | 20.81 | 20.63 | 20.79 | 7,526,240 | +0.03(+0.14%) |
Oct 11, 2010 | 20.70 | 20.80 | 20.62 | 20.76 | 5,416,337 | +0.08(+0.39%) |
Oct 08, 2010 | 20.68 | 20.74 | 20.46 | 20.68 | 7,296,788 | +0.16(+0.78%) |
Oct 07, 2010 | 20.44 | 20.58 | 20.36 | 20.52 | 9,061,227 | +0.09(+0.45%) |
Oct 06, 2010 | 20.27 | 20.44 | 20.18 | 20.43 | 7,442,776 | +0.10(+0.48%) |
Oct 05, 2010 | 20.13 | 20.36 | 20.06 | 20.33 | 8,340,044 | +0.32(+1.58%) |
Oct 04, 2010 | 20.05 | 20.07 | 19.84 | 20.02 | 6,731,702 | -0.03(-0.15%) |
Oct 01, 2010 | 20.05 | 20.29 | 19.90 | 20.05 | 8,036,430 | -0.02(-0.12%) |
Sep 30, 2010 | 20.07 | 20.24 | 20.00 | 20.07 | 48,901 | +0.04(+0.18%) |
Sep 29, 2010 | 20.04 | 20.18 | 19.95 | 20.03 | 6,224,633 | -0.14(-0.69%) |
Sep 28, 2010 | 20.17 | 20.24 | 20.05 | 20.17 | 8,165,810 | +0.07(+0.34%) |
Sep 27, 2010 | 20.27 | 20.35 | 20.11 | 20.11 | 8,788,863 | -0.10(-0.48%) |
Sep 24, 2010 | 20.28 | 20.86 | 19.59 | 20.20 | 26,384,368 | +0.16(+0.80%) |
Sep 23, 2010 | 20.04 | 20.16 | 19.95 | 20.04 | 976 | -0.11(-0.56%) |
Sep 22, 2010 | 20.08 | 20.36 | 20.00 | 20.16 | 14,177,072 | +0.21(+1.08%) |
Sep 21, 2010 | 19.34 | 19.95 | 19.34 | 19.94 | 19,186,478 | +0.70(+3.63%) |
Sep 20, 2010 | 18.93 | 19.25 | 18.86 | 19.24 | 6,744,107 | +0.32(+1.67%) |
Sep 17, 2010 | 18.93 | 19.01 | 18.77 | 18.93 | 12,033,891 | -0.04(-0.22%) |
Sep 15, 2010 | 18.47 | 18.99 | 18.41 | 18.97 | 8,346,454 | +0.43(+2.34%) |
Sep 14, 2010 | 18.15 | 18.62 | 18.01 | 18.54 | 9,940,953 | +0.33(+1.83%) |
Sep 13, 2010 | 18.22 | 18.30 | 18.13 | 18.20 | 6,009,433 | +0.08(+0.46%) |
Sep 10, 2010 | 18.06 | 18.21 | 18.02 | 18.12 | 5,950,851 | +0.11(+0.58%) |
Sep 09, 2010 | 18.29 | 18.29 | 17.96 | 18.01 | 11,641,846 | -0.06(-0.35%) |
Sep 08, 2010 | 18.11 | 18.28 | 17.99 | 18.08 | 10,066,746 | -0.47(-2.54%) |
Sep 07, 2010 | 18.48 | 18.70 | 18.42 | 18.55 | 1,521 | +0.06(+0.34%) |
Sep 03, 2010 | 18.45 | 18.53 | 18.29 | 18.49 | 4,888,179 | +0.10(+0.52%) |
Sep 02, 2010 | 18.21 | 18.46 | 18.16 | 18.39 | 4,419,755 | +0.22(+1.22%) |
Sep 01, 2010 | 17.95 | 18.23 | 17.94 | 18.17 | 7,143,466 | +0.36(+2.02%) |
Aug 31, 2010 | 17.80 | 18.04 | 17.75 | 17.81 | 177,688 | -0.26(-1.46%) |
Aug 30, 2010 | 18.24 | 18.36 | 18.07 | 18.07 | 5,562,779 | -0.21(-1.17%) |
Aug 27, 2010 | 18.17 | 18.31 | 18.00 | 18.29 | 7,290,981 | -0.00(-0.02%) |
Aug 26, 2010 | 18.29 | 18.57 | 18.16 | 18.29 | 4,804 | -0.17(-0.91%) |
Aug 25, 2010 | 18.22 | 18.52 | 18.22 | 18.46 | 12,760,622 | +0.07(+0.36%) |
Aug 24, 2010 | 18.43 | 18.54 | 18.11 | 18.39 | 1,902 | -0.32(-1.72%) |
Aug 23, 2010 | 18.72 | 18.99 | 18.67 | 18.71 | 7,310,583 | +0.08(+0.45%) |
Aug 20, 2010 | 18.77 | 18.80 | 18.47 | 18.63 | 9,477,993 | -0.18(-0.93%) |
Aug 19, 2010 | 19.08 | 19.11 | 18.70 | 18.80 | 1,902 | -0.35(-1.83%) |
Aug 18, 2010 | 19.24 | 19.31 | 19.03 | 19.16 | 4,955,915 | -0.03(-0.17%) |
Aug 17, 2010 | 19.08 | 19.30 | 18.98 | 19.19 | 6,061,395 | +0.18(+0.97%) |
Aug 16, 2010 | 19.03 | 19.12 | 18.83 | 19.00 | 5,688,268 | -0.10(-0.52%) |
Aug 13, 2010 | 19.10 | 19.19 | 18.91 | 19.10 | 7,294,390 | -0.04(-0.20%) |
Aug 12, 2010 | 18.85 | 19.25 | 18.85 | 19.14 | 11,337,105 | +0.08(+0.39%) |
Aug 11, 2010 | 19.08 | 19.17 | 18.83 | 19.07 | 1,521 | +0.10(+0.55%) |
Aug 10, 2010 | 18.96 | 19.49 | 18.85 | 18.96 | 5,981 | +0.01(+0.04%) |
Aug 09, 2010 | 18.86 | 18.98 | 18.81 | 18.95 | 7,143,786 | +0.09(+0.49%) |
Aug 06, 2010 | 18.86 | 18.90 | 18.62 | 18.86 | 5,378,090 | +0.05(+0.24%) |
Aug 05, 2010 | 18.81 | 18.94 | 18.61 | 18.82 | 9,099,782 | +0.00(+0.02%) |
Aug 04, 2010 | 18.57 | 18.83 | 18.54 | 18.81 | 8,010,428 | +0.25(+1.33%) |
Aug 03, 2010 | 18.71 | 18.86 | 18.53 | 18.57 | 6,057,907 | -0.15(-0.78%) |