Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.34 | 20.35 | 20.15 | 20.16 | 4,351,525 | -0.18(-0.86%) |
Oct 28, 2010 | 20.45 | 20.51 | 20.23 | 20.34 | 3,879,729 | +0.01(+0.05%) |
Oct 27, 2010 | 20.33 | 20.47 | 20.22 | 20.33 | 5,303,906 | -0.23(-1.11%) |
Oct 25, 2010 | 20.78 | 20.91 | 20.56 | 20.56 | 3,730,303 | +0.02(+0.10%) |
Oct 22, 2010 | 20.60 | 20.63 | 20.48 | 20.54 | 2,455,781 | -0.12(-0.57%) |
Oct 21, 2010 | 20.47 | 20.68 | 20.46 | 20.65 | 5,419,277 | -0.21(-1.03%) |
Oct 20, 2010 | 20.69 | 20.99 | 20.63 | 20.87 | 2,976,711 | +0.10(+0.49%) |
Oct 19, 2010 | 20.72 | 20.87 | 20.65 | 20.77 | 3,229,399 | -0.46(-2.16%) |
Oct 18, 2010 | 21.15 | 21.27 | 21.13 | 21.22 | 2,207,430 | +0.05(+0.22%) |
Oct 15, 2010 | 21.31 | 21.31 | 21.01 | 21.18 | 3,945,997 | -0.06(-0.29%) |
Oct 14, 2010 | 21.43 | 21.47 | 21.17 | 21.24 | 6,142,727 | -0.11(-0.50%) |
Oct 13, 2010 | 21.24 | 21.38 | 21.16 | 21.35 | 3,080,542 | +0.20(+0.96%) |
Oct 12, 2010 | 21.14 | 21.18 | 20.99 | 21.14 | 2,354,852 | +0.01(+0.05%) |
Oct 11, 2010 | 21.27 | 21.30 | 21.08 | 21.13 | 2,693,008 | -0.11(-0.53%) |
Oct 08, 2010 | 21.24 | 21.32 | 21.08 | 21.24 | 4,571,553 | +0.24(+1.14%) |
Oct 07, 2010 | 21.17 | 21.17 | 20.95 | 21.00 | 4,107,612 | +0.24(+1.15%) |
Oct 06, 2010 | 20.64 | 20.77 | 20.61 | 20.77 | 2,866,160 | +0.09(+0.42%) |
Oct 05, 2010 | 20.55 | 20.73 | 20.52 | 20.68 | 20,476 | +0.39(+1.91%) |
Oct 04, 2010 | 20.28 | 20.35 | 20.20 | 20.29 | 2,593,582 | +0.00(+0.00%) |
Oct 01, 2010 | 20.29 | 20.41 | 20.21 | 20.29 | 3,939,796 | +0.14(+0.68%) |
Sep 30, 2010 | 20.40 | 20.47 | 20.11 | 20.15 | 12,024 | -0.10(-0.50%) |
Sep 29, 2010 | 20.21 | 20.33 | 20.11 | 20.25 | 1,176 | -0.18(-0.90%) |
Sep 28, 2010 | 20.39 | 20.48 | 20.26 | 20.44 | 10,483 | -0.12(-0.57%) |
Sep 27, 2010 | 20.61 | 20.70 | 20.50 | 20.56 | 5,020,257 | -0.08(-0.40%) |
Sep 24, 2010 | 20.33 | 20.65 | 20.30 | 20.64 | 4,763,552 | +0.53(+2.64%) |
Sep 23, 2010 | 20.12 | 20.66 | 19.89 | 20.11 | 64,273 | -0.37(-1.79%) |
Sep 22, 2010 | 20.34 | 20.52 | 20.31 | 20.47 | 4,664,819 | -0.10(-0.50%) |
Sep 21, 2010 | 20.52 | 20.64 | 20.39 | 20.58 | 18,080 | +0.01(+0.05%) |
Sep 20, 2010 | 20.45 | 20.57 | 20.41 | 20.57 | 3,537,393 | +0.26(+1.28%) |
Sep 17, 2010 | 20.31 | 20.50 | 20.29 | 20.31 | 1,600,561 | -0.11(-0.55%) |
Sep 15, 2010 | 20.27 | 20.52 | 20.23 | 20.42 | 2,640,077 | +0.14(+0.68%) |
Sep 14, 2010 | 20.18 | 20.37 | 20.12 | 20.28 | 14,730 | +0.15(+0.73%) |
Sep 13, 2010 | 20.22 | 20.24 | 20.08 | 20.13 | 2,345,849 | +0.02(+0.10%) |
Sep 10, 2010 | 20.08 | 20.14 | 20.03 | 20.11 | 1,933,254 | -0.03(-0.15%) |
Sep 09, 2010 | 20.00 | 20.17 | 19.94 | 20.14 | 11,628 | +0.20(+1.02%) |
Sep 08, 2010 | 19.95 | 20.13 | 19.91 | 19.94 | 18,498 | +0.10(+0.49%) |
Sep 07, 2010 | 19.61 | 19.87 | 19.59 | 19.84 | 2,664 | -0.19(-0.97%) |
Sep 03, 2010 | 19.95 | 20.05 | 19.90 | 20.04 | 3,937,577 | +0.17(+0.87%) |
Sep 02, 2010 | 19.81 | 19.89 | 19.77 | 19.86 | 50,995 | +0.09(+0.44%) |
Sep 01, 2010 | 19.70 | 19.86 | 19.65 | 19.78 | 5,987,842 | +0.69(+3.63%) |
Aug 31, 2010 | 19.08 | 19.17 | 18.98 | 19.08 | 11,142 | -0.14(-0.74%) |
Aug 30, 2010 | 19.37 | 19.38 | 19.20 | 19.22 | 2,473,724 | -0.14(-0.74%) |
Aug 27, 2010 | 19.37 | 19.44 | 19.16 | 19.37 | 2,439,085 | +0.21(+1.12%) |
Aug 26, 2010 | 19.18 | 19.26 | 19.11 | 19.15 | 29,416 | +0.07(+0.35%) |
Aug 25, 2010 | 18.95 | 19.16 | 18.86 | 19.09 | 5,277 | +0.13(+0.67%) |
Aug 24, 2010 | 19.00 | 19.07 | 18.89 | 18.96 | 5,382 | -0.42(-2.18%) |
Aug 23, 2010 | 19.39 | 19.53 | 19.36 | 19.38 | 3,743,109 | +0.24(+1.25%) |
Aug 20, 2010 | 19.10 | 19.16 | 19.05 | 19.14 | 1,897,815 | +0.13(+0.67%) |
Aug 19, 2010 | 19.27 | 19.30 | 18.92 | 19.02 | 26,389 | -0.37(-1.89%) |
Aug 18, 2010 | 19.48 | 19.49 | 19.36 | 19.38 | 23,051 | -0.06(-0.29%) |
Aug 17, 2010 | 19.44 | 19.55 | 19.31 | 19.44 | 4,292 | +0.04(+0.18%) |
Aug 16, 2010 | 19.39 | 19.56 | 19.34 | 19.40 | 3,519,749 | -0.05(-0.24%) |
Aug 13, 2010 | 19.45 | 19.53 | 19.36 | 19.45 | 5,203,903 | +0.48(+2.53%) |
Aug 12, 2010 | 18.95 | 19.07 | 18.87 | 18.97 | 3,576,428 | +0.38(+2.03%) |
Aug 11, 2010 | 18.78 | 18.79 | 18.59 | 18.59 | 4,296,890 | -0.27(-1.41%) |
Aug 10, 2010 | 18.86 | 19.15 | 18.77 | 18.86 | 3,619 | +0.07(+0.38%) |
Aug 09, 2010 | 18.76 | 18.81 | 18.69 | 18.79 | 2,019,171 | +0.16(+0.88%) |
Aug 06, 2010 | 18.62 | 18.63 | 18.45 | 18.62 | 1,898,138 | +0.18(+1.00%) |
Aug 05, 2010 | 18.35 | 18.44 | 18.33 | 18.44 | 9,395 | -0.03(-0.17%) |
Aug 04, 2010 | 18.45 | 18.52 | 18.36 | 18.47 | 7,194 | -0.04(-0.22%) |
Aug 03, 2010 | 18.38 | 18.58 | 18.36 | 18.51 | 8,873 | +0.15(+0.83%) |