Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.54 | 19.68 | 19.49 | 19.64 | 6,739,244 | +0.03(+0.16%) |
Oct 28, 2010 | 19.65 | 19.68 | 19.52 | 19.61 | 8,681,776 | +0.05(+0.25%) |
Oct 27, 2010 | 19.54 | 19.57 | 19.35 | 19.56 | 9,699,245 | -0.13(-0.66%) |
Oct 25, 2010 | 19.87 | 19.87 | 19.65 | 19.69 | 8,511,939 | -0.04(-0.22%) |
Oct 22, 2010 | 19.88 | 19.90 | 19.66 | 19.74 | 6,930,688 | -0.13(-0.65%) |
Oct 21, 2010 | 20.00 | 20.06 | 19.75 | 19.87 | 9,508,373 | -0.09(-0.43%) |
Oct 20, 2010 | 19.85 | 20.06 | 19.84 | 19.95 | 6,349,882 | +0.16(+0.81%) |
Oct 19, 2010 | 19.80 | 19.95 | 19.72 | 19.79 | 13,612,474 | +0.04(+0.19%) |
Oct 18, 2010 | 19.80 | 19.98 | 19.75 | 19.75 | 7,191,232 | +0.00(+0.02%) |
Oct 15, 2010 | 19.81 | 19.81 | 19.65 | 19.75 | 9,346,695 | +0.06(+0.30%) |
Oct 14, 2010 | 19.73 | 19.80 | 19.61 | 19.69 | 6,692,761 | -0.03(-0.16%) |
Oct 13, 2010 | 19.81 | 19.81 | 19.65 | 19.72 | 6,599,836 | +0.07(+0.38%) |
Oct 12, 2010 | 19.78 | 19.78 | 19.56 | 19.65 | 6,497,091 | -0.08(-0.41%) |
Oct 11, 2010 | 19.75 | 19.80 | 19.67 | 19.73 | 6,033,122 | +0.01(+0.03%) |
Oct 08, 2010 | 19.72 | 19.74 | 19.60 | 19.72 | 6,211,035 | +0.06(+0.31%) |
Oct 07, 2010 | 19.69 | 19.75 | 19.59 | 19.66 | 5,974,030 | +0.04(+0.19%) |
Oct 06, 2010 | 19.72 | 19.73 | 19.55 | 19.62 | 7,439,594 | -0.09(-0.47%) |
Oct 05, 2010 | 19.63 | 19.74 | 19.59 | 19.72 | 9,185 | +0.22(+1.11%) |
Oct 04, 2010 | 19.56 | 19.66 | 19.40 | 19.50 | 7,564,876 | -0.04(-0.19%) |
Oct 01, 2010 | 19.54 | 19.60 | 19.41 | 19.54 | 10,380,135 | +0.11(+0.54%) |
Sep 30, 2010 | 19.60 | 19.64 | 19.39 | 19.43 | 17,800,580 | -0.06(-0.32%) |
Sep 29, 2010 | 19.51 | 19.57 | 19.36 | 19.49 | 7,948,050 | -0.04(-0.19%) |
Sep 28, 2010 | 19.54 | 19.62 | 19.39 | 19.53 | 1,781 | +0.01(+0.06%) |
Sep 27, 2010 | 19.51 | 19.62 | 19.46 | 19.52 | 15,183,955 | +0.04(+0.19%) |
Sep 24, 2010 | 19.38 | 19.54 | 19.36 | 19.48 | 8,036,806 | +0.31(+1.61%) |
Sep 23, 2010 | 19.29 | 19.40 | 19.15 | 19.17 | 11,024,940 | -0.22(-1.15%) |
Sep 22, 2010 | 19.25 | 19.47 | 19.25 | 19.40 | 12,934,031 | +0.14(+0.71%) |
Sep 21, 2010 | 19.38 | 19.40 | 19.22 | 19.26 | 11,899,078 | -0.10(-0.51%) |
Sep 20, 2010 | 19.18 | 19.38 | 19.10 | 19.36 | 9,291,520 | +0.25(+1.33%) |
Sep 17, 2010 | 19.10 | 19.25 | 19.05 | 19.10 | 16,090,051 | -0.10(-0.53%) |
Sep 15, 2010 | 19.28 | 19.30 | 19.15 | 19.20 | 9,592,072 | -0.11(-0.57%) |
Sep 14, 2010 | 19.34 | 19.39 | 19.21 | 19.32 | 8,452,748 | -0.02(-0.13%) |
Sep 13, 2010 | 19.45 | 19.45 | 19.31 | 19.34 | 8,068,610 | +0.07(+0.35%) |
Sep 10, 2010 | 19.35 | 19.35 | 19.20 | 19.27 | 10,169,261 | -0.11(-0.57%) |
Sep 09, 2010 | 19.32 | 19.43 | 19.31 | 19.38 | 8,806,204 | +0.19(+0.99%) |
Sep 08, 2010 | 19.33 | 19.38 | 19.18 | 19.19 | 5,939 | -0.09(-0.48%) |
Sep 07, 2010 | 19.35 | 19.46 | 19.28 | 19.28 | 5,629 | -0.10(-0.51%) |
Sep 03, 2010 | 19.35 | 19.39 | 19.21 | 19.38 | 8,743,623 | +0.09(+0.44%) |
Sep 02, 2010 | 19.32 | 19.35 | 19.13 | 19.30 | 6,047 | +0.00(+0.00%) |
Sep 01, 2010 | 19.03 | 19.33 | 18.97 | 19.30 | 13,458,389 | +0.44(+2.31%) |
Aug 31, 2010 | 18.83 | 18.97 | 18.63 | 18.86 | 116,477 | +0.01(+0.03%) |
Aug 30, 2010 | 19.07 | 19.09 | 18.80 | 18.86 | 14,097,845 | -0.23(-1.22%) |
Aug 27, 2010 | 19.04 | 19.09 | 18.65 | 19.09 | 16,192,937 | +0.36(+1.90%) |
Aug 26, 2010 | 18.88 | 18.88 | 18.68 | 18.73 | 163 | -0.09(-0.46%) |
Aug 25, 2010 | 18.76 | 18.86 | 18.60 | 18.82 | 1,957,613 | -0.01(-0.07%) |
Aug 24, 2010 | 18.66 | 18.96 | 18.61 | 18.83 | 22,410,388 | +0.03(+0.17%) |
Aug 23, 2010 | 18.73 | 18.95 | 18.72 | 18.80 | 8,986,430 | +0.12(+0.66%) |
Aug 20, 2010 | 18.60 | 18.71 | 18.48 | 18.68 | 13,254,186 | +0.05(+0.26%) |
Aug 19, 2010 | 18.82 | 18.86 | 18.52 | 18.63 | 4,757 | -0.27(-1.43%) |
Aug 18, 2010 | 18.97 | 19.03 | 18.75 | 18.90 | 5,982 | -0.10(-0.55%) |
Aug 17, 2010 | 19.01 | 19.11 | 18.87 | 19.00 | 5,887 | +0.18(+0.98%) |
Aug 16, 2010 | 18.75 | 18.87 | 18.59 | 18.82 | 13,787,175 | +0.00(+0.00%) |
Aug 13, 2010 | 18.82 | 18.94 | 18.68 | 18.82 | 9,603,301 | +0.07(+0.36%) |
Aug 12, 2010 | 18.62 | 18.81 | 18.58 | 18.75 | 10,547,493 | -0.04(-0.20%) |
Aug 11, 2010 | 18.94 | 18.97 | 18.78 | 18.79 | 10,920 | -0.16(-0.84%) |
Aug 10, 2010 | 18.95 | 19.28 | 18.89 | 18.95 | 1,141 | -0.12(-0.61%) |
Aug 09, 2010 | 19.03 | 19.15 | 19.02 | 19.06 | 7,669,103 | +0.07(+0.35%) |
Aug 06, 2010 | 19.00 | 19.00 | 18.73 | 19.00 | 10,323,831 | +0.04(+0.19%) |
Aug 05, 2010 | 18.84 | 18.97 | 18.79 | 18.96 | 5,979,365 | -0.03(-0.16%) |
Aug 04, 2010 | 18.95 | 18.99 | 18.79 | 18.99 | 5,003 | +0.08(+0.42%) |
Aug 03, 2010 | 18.94 | 19.08 | 18.89 | 18.91 | 8,354 | -0.09(-0.48%) |