Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.84 | 23.17 | 22.78 | 23.03 | 2,785,216 | +0.18(+0.79%) |
Oct 28, 2010 | 23.37 | 23.43 | 22.75 | 22.85 | 3,222,748 | -0.39(-1.68%) |
Oct 27, 2010 | 23.34 | 23.58 | 23.09 | 23.24 | 4,126,513 | -0.40(-1.68%) |
Oct 25, 2010 | 23.76 | 23.97 | 23.52 | 23.64 | 2,347,377 | +0.11(+0.48%) |
Oct 22, 2010 | 23.61 | 23.76 | 23.30 | 23.53 | 2,094,547 | -0.02(-0.06%) |
Oct 21, 2010 | 23.39 | 23.95 | 23.36 | 23.54 | 4,635,765 | +0.29(+1.26%) |
Oct 20, 2010 | 22.96 | 23.33 | 22.50 | 23.25 | 4,321,637 | +0.49(+2.14%) |
Oct 19, 2010 | 23.78 | 23.83 | 22.43 | 22.76 | 8,407,690 | -1.64(-6.74%) |
Oct 18, 2010 | 24.37 | 24.51 | 24.16 | 24.41 | 4,433,206 | +0.14(+0.59%) |
Oct 15, 2010 | 24.30 | 24.52 | 23.80 | 24.26 | 3,115,727 | +0.24(+1.00%) |
Oct 14, 2010 | 24.28 | 24.41 | 23.91 | 24.02 | 2,934,767 | -0.28(-1.14%) |
Oct 13, 2010 | 23.96 | 24.54 | 23.85 | 24.30 | 4,551,484 | +0.45(+1.89%) |
Oct 12, 2010 | 23.62 | 23.98 | 23.15 | 23.85 | 3,387,162 | +0.10(+0.41%) |
Oct 11, 2010 | 23.83 | 23.95 | 23.52 | 23.75 | 2,105,228 | -0.05(-0.22%) |
Oct 08, 2010 | 23.80 | 23.92 | 23.26 | 23.80 | 2,669,412 | +0.44(+1.86%) |
Oct 07, 2010 | 23.41 | 23.42 | 23.01 | 23.37 | 2,797,765 | +0.09(+0.39%) |
Oct 06, 2010 | 23.55 | 23.80 | 22.92 | 23.28 | 7,006,021 | -0.83(-3.44%) |
Oct 05, 2010 | 22.53 | 24.20 | 22.49 | 24.11 | 9,815,143 | +2.01(+9.08%) |
Oct 04, 2010 | 21.41 | 22.15 | 21.32 | 22.10 | 5,194,867 | +0.64(+2.98%) |
Oct 01, 2010 | 21.46 | 21.77 | 21.24 | 21.46 | 2,127,305 | +0.10(+0.47%) |
Sep 30, 2010 | 21.37 | 21.96 | 21.13 | 21.36 | 9,306 | +0.07(+0.34%) |
Sep 29, 2010 | 21.26 | 21.45 | 21.12 | 21.29 | 1,876,685 | -0.14(-0.67%) |
Sep 28, 2010 | 21.11 | 21.48 | 20.80 | 21.43 | 1,883,707 | +0.31(+1.45%) |
Sep 27, 2010 | 21.35 | 21.47 | 21.00 | 21.12 | 1,607,699 | -0.21(-0.98%) |
Sep 24, 2010 | 20.83 | 21.36 | 20.79 | 21.33 | 1,864,221 | +0.88(+4.32%) |
Sep 23, 2010 | 20.45 | 20.87 | 20.25 | 20.45 | 4,936 | -0.31(-1.48%) |
Sep 22, 2010 | 21.08 | 21.28 | 20.62 | 20.76 | 2,399,570 | -0.46(-2.19%) |
Sep 21, 2010 | 21.32 | 21.45 | 20.95 | 21.22 | 2,626,796 | -0.11(-0.53%) |
Sep 20, 2010 | 21.18 | 21.53 | 21.02 | 21.33 | 3,098,971 | +0.16(+0.78%) |
Sep 17, 2010 | 21.17 | 21.50 | 20.99 | 21.17 | 3,122,923 | -0.42(-1.94%) |
Sep 15, 2010 | 20.40 | 21.71 | 20.15 | 21.59 | 8,442,095 | +1.03(+4.99%) |
Sep 14, 2010 | 20.43 | 20.78 | 20.36 | 20.56 | 5,397,994 | +0.14(+0.67%) |
Sep 13, 2010 | 20.21 | 20.61 | 20.14 | 20.43 | 3,712,002 | +0.51(+2.55%) |
Sep 10, 2010 | 19.89 | 20.10 | 19.79 | 19.92 | 968,856 | +0.07(+0.38%) |
Sep 09, 2010 | 19.97 | 20.10 | 19.69 | 19.84 | 1,577,713 | +0.16(+0.84%) |
Sep 08, 2010 | 19.84 | 20.02 | 19.57 | 19.68 | 3,290,465 | -0.16(-0.79%) |
Sep 07, 2010 | 20.09 | 20.14 | 19.70 | 19.84 | 335 | -0.47(-2.32%) |
Sep 03, 2010 | 19.88 | 20.34 | 19.71 | 20.31 | 3,167,028 | +0.74(+3.79%) |
Sep 02, 2010 | 19.28 | 19.64 | 19.22 | 19.57 | 2,094,471 | +0.39(+2.03%) |
Sep 01, 2010 | 18.56 | 19.27 | 18.46 | 19.18 | 3,252,209 | +0.99(+5.43%) |
Aug 31, 2010 | 18.14 | 18.50 | 17.91 | 18.19 | 31,266 | -0.13(-0.74%) |
Aug 30, 2010 | 18.62 | 18.80 | 18.32 | 18.32 | 3,465,780 | -0.39(-2.08%) |
Aug 27, 2010 | 18.63 | 18.74 | 17.71 | 18.71 | 3,460,888 | +0.74(+4.12%) |
Aug 26, 2010 | 18.17 | 18.46 | 17.93 | 17.97 | 2,163,290 | -0.13(-0.70%) |
Aug 25, 2010 | 17.79 | 18.19 | 17.76 | 18.10 | 4,976,730 | +0.07(+0.41%) |
Aug 24, 2010 | 18.22 | 18.33 | 17.91 | 18.02 | 619 | -0.61(-3.25%) |
Aug 23, 2010 | 19.05 | 19.10 | 18.62 | 18.63 | 2,469,394 | -0.24(-1.27%) |
Aug 20, 2010 | 18.80 | 18.98 | 18.49 | 18.87 | 3,106,808 | -0.15(-0.79%) |
Aug 19, 2010 | 19.69 | 19.77 | 18.90 | 19.02 | 419 | -0.87(-4.37%) |
Aug 18, 2010 | 19.83 | 20.15 | 19.52 | 19.89 | 2,392,795 | +0.06(+0.30%) |
Aug 17, 2010 | 19.66 | 20.09 | 19.46 | 19.83 | 2,599,307 | +0.43(+2.20%) |
Aug 16, 2010 | 18.93 | 19.54 | 18.90 | 19.40 | 3,479,549 | +0.26(+1.37%) |
Aug 13, 2010 | 19.14 | 19.34 | 19.01 | 19.14 | 2,439,818 | -0.08(-0.43%) |
Aug 12, 2010 | 19.21 | 19.37 | 19.04 | 19.22 | 3,915,277 | -0.31(-1.61%) |
Aug 11, 2010 | 20.21 | 20.25 | 19.48 | 19.54 | 602 | -1.10(-5.33%) |
Aug 10, 2010 | 20.78 | 20.92 | 20.51 | 20.64 | 4,432,256 | -0.50(-2.37%) |
Aug 09, 2010 | 21.11 | 21.35 | 20.83 | 21.14 | 3,000,437 | +0.18(+0.86%) |
Aug 06, 2010 | 20.96 | 21.16 | 20.57 | 20.96 | 4,971,664 | -0.46(-2.13%) |
Aug 05, 2010 | 20.58 | 21.49 | 20.44 | 21.42 | 4,352,319 | +0.58(+2.77%) |
Aug 04, 2010 | 20.47 | 20.85 | 20.47 | 20.84 | 2,275,885 | +0.34(+1.64%) |
Aug 03, 2010 | 20.85 | 21.06 | 20.40 | 20.50 | 2,109,650 | -0.61(-2.91%) |