Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.58 | 23.08 | 22.35 | 22.95 | 4,130,680 | +0.42(+1.84%) |
Oct 28, 2010 | 23.72 | 24.34 | 22.54 | 22.54 | 5,929,898 | -0.48(-2.06%) |
Oct 27, 2010 | 23.03 | 23.24 | 22.53 | 23.01 | 4,507,755 | +0.55(+2.45%) |
Oct 25, 2010 | 22.94 | 22.99 | 22.40 | 22.46 | 3,161,091 | -0.31(-1.34%) |
Oct 22, 2010 | 22.98 | 23.04 | 22.67 | 22.77 | 1,115,078 | -0.14(-0.63%) |
Oct 21, 2010 | 23.03 | 23.26 | 22.79 | 22.91 | 2,662,038 | -0.08(-0.37%) |
Oct 20, 2010 | 22.44 | 23.05 | 22.44 | 23.00 | 3,123,323 | +0.57(+2.53%) |
Oct 19, 2010 | 22.26 | 22.72 | 22.23 | 22.43 | 2,850,720 | -0.14(-0.64%) |
Oct 18, 2010 | 22.44 | 22.63 | 22.43 | 22.57 | 2,047,906 | +0.09(+0.42%) |
Oct 15, 2010 | 22.72 | 22.94 | 22.31 | 22.48 | 4,472,587 | -0.14(-0.60%) |
Oct 14, 2010 | 23.55 | 23.72 | 22.46 | 22.61 | 6,709,976 | -1.03(-4.38%) |
Oct 13, 2010 | 23.59 | 23.77 | 23.36 | 23.65 | 4,427,679 | +0.17(+0.72%) |
Oct 12, 2010 | 23.20 | 23.54 | 22.93 | 23.48 | 3,341,167 | +0.09(+0.40%) |
Oct 11, 2010 | 22.75 | 23.61 | 22.74 | 23.39 | 3,300,935 | +0.57(+2.49%) |
Oct 08, 2010 | 22.82 | 22.86 | 22.34 | 22.82 | 2,649,354 | +0.36(+1.59%) |
Oct 07, 2010 | 22.12 | 22.52 | 21.99 | 22.46 | 5,173,531 | +0.36(+1.65%) |
Oct 06, 2010 | 21.69 | 22.10 | 21.61 | 22.10 | 2,585,895 | +0.41(+1.88%) |
Oct 05, 2010 | 21.41 | 21.88 | 21.12 | 21.69 | 2,436,590 | +0.50(+2.36%) |
Oct 04, 2010 | 21.28 | 21.54 | 21.05 | 21.19 | 1,172,808 | -0.21(-0.99%) |
Oct 01, 2010 | 21.40 | 21.65 | 21.21 | 21.40 | 1,735,207 | +0.21(+0.99%) |
Sep 30, 2010 | 21.19 | 21.66 | 21.11 | 21.19 | 8,457 | -0.14(-0.66%) |
Sep 29, 2010 | 21.37 | 21.54 | 21.21 | 21.33 | 2,451,993 | -0.24(-1.10%) |
Sep 28, 2010 | 21.38 | 21.61 | 21.07 | 21.57 | 13,204 | +0.28(+1.31%) |
Sep 27, 2010 | 21.96 | 22.03 | 21.27 | 21.29 | 2,221,780 | -0.57(-2.60%) |
Sep 24, 2010 | 21.28 | 21.88 | 21.10 | 21.86 | 3,705,490 | +0.92(+4.37%) |
Sep 23, 2010 | 20.94 | 21.73 | 20.94 | 20.94 | 200 | -0.64(-2.95%) |
Sep 22, 2010 | 21.64 | 21.89 | 21.35 | 21.58 | 2,159,054 | -0.09(-0.43%) |
Sep 21, 2010 | 22.05 | 22.05 | 21.59 | 21.67 | 2,624,664 | -0.37(-1.69%) |
Sep 20, 2010 | 21.21 | 22.16 | 21.21 | 22.05 | 3,955,392 | +0.84(+3.96%) |
Sep 17, 2010 | 21.21 | 21.50 | 21.05 | 21.21 | 2,860,668 | +0.14(+0.68%) |
Sep 15, 2010 | 21.17 | 21.26 | 20.94 | 21.06 | 2,520,070 | -0.22(-1.04%) |
Sep 14, 2010 | 21.39 | 21.50 | 21.12 | 21.28 | 3,044,003 | -0.22(-1.03%) |
Sep 13, 2010 | 21.72 | 21.72 | 21.13 | 21.50 | 4,696,692 | +0.34(+1.60%) |
Sep 10, 2010 | 20.54 | 21.49 | 20.49 | 21.16 | 9,666,942 | +1.17(+5.85%) |
Sep 09, 2010 | 19.51 | 20.10 | 19.48 | 19.99 | 2,323 | +0.77(+4.02%) |
Sep 08, 2010 | 18.88 | 19.28 | 18.88 | 19.22 | 2,180,437 | +0.35(+1.84%) |
Sep 07, 2010 | 19.46 | 19.50 | 18.87 | 18.87 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.48 | 19.64 | 19.34 | 19.64 | 2,056,876 | +0.27(+1.40%) |
Sep 02, 2010 | 18.53 | 19.36 | 18.53 | 19.36 | 3,775,086 | +0.75(+4.01%) |
Sep 01, 2010 | 18.19 | 18.64 | 18.19 | 18.62 | 2,167,410 | +0.67(+3.73%) |
Aug 31, 2010 | 18.17 | 18.88 | 17.57 | 17.95 | 8,394 | -0.07(-0.38%) |
Aug 30, 2010 | 18.12 | 18.12 | 17.97 | 18.02 | 1,773,587 | -0.17(-0.93%) |
Aug 27, 2010 | 17.93 | 18.19 | 17.72 | 18.19 | 1,222,040 | +0.31(+1.76%) |
Aug 26, 2010 | 18.08 | 18.27 | 17.80 | 17.87 | 3,257 | -0.14(-0.80%) |
Aug 25, 2010 | 17.83 | 18.09 | 17.72 | 18.02 | 4,653 | +0.12(+0.66%) |
Aug 24, 2010 | 18.02 | 18.14 | 17.88 | 17.90 | 321 | -0.34(-1.86%) |
Aug 23, 2010 | 18.44 | 18.52 | 18.02 | 18.24 | 2,193,057 | -0.18(-0.97%) |
Aug 20, 2010 | 18.54 | 18.66 | 18.21 | 18.41 | 1,538,134 | -0.26(-1.41%) |
Aug 19, 2010 | 19.01 | 19.06 | 18.62 | 18.68 | 321 | -0.44(-2.31%) |
Aug 18, 2010 | 18.81 | 19.15 | 18.61 | 19.12 | 1,797,715 | +0.34(+1.83%) |
Aug 17, 2010 | 18.95 | 18.98 | 18.74 | 18.78 | 1,402 | -0.02(-0.09%) |
Aug 16, 2010 | 18.41 | 18.85 | 18.36 | 18.79 | 2,306,827 | +0.30(+1.64%) |
Aug 13, 2010 | 18.49 | 18.72 | 18.49 | 18.49 | 1,312,401 | -0.27(-1.44%) |
Aug 12, 2010 | 18.65 | 18.79 | 18.57 | 18.76 | 2,049,896 | -0.08(-0.45%) |
Aug 11, 2010 | 19.41 | 19.41 | 18.83 | 18.84 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.78 | 19.88 | 19.59 | 19.70 | 2,015,547 | -0.26(-1.31%) |
Aug 09, 2010 | 19.92 | 20.04 | 19.80 | 19.96 | 1,217,609 | +0.09(+0.47%) |
Aug 06, 2010 | 19.86 | 19.96 | 19.59 | 19.86 | 1,515,680 | -0.27(-1.34%) |
Aug 05, 2010 | 20.18 | 20.29 | 19.97 | 20.13 | 1,345,276 | -0.18(-0.87%) |
Aug 04, 2010 | 20.24 | 20.36 | 20.08 | 20.31 | 1,600,707 | +0.15(+0.75%) |
Aug 03, 2010 | 19.82 | 20.21 | 19.76 | 20.16 | 4,675 | +0.23(+1.14%) |