Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.02 | 19.23 | 18.97 | 19.13 | 11,393,826 | +0.09(+0.49%) |
Oct 28, 2010 | 19.06 | 19.39 | 18.86 | 19.04 | 36,617,412 | +0.23(+1.25%) |
Oct 27, 2010 | 18.84 | 18.88 | 18.56 | 18.81 | 25,822,592 | -0.05(-0.27%) |
Oct 25, 2010 | 19.04 | 19.09 | 18.86 | 18.86 | 11,320,532 | -0.14(-0.72%) |
Oct 22, 2010 | 19.03 | 19.22 | 18.86 | 18.99 | 14,550,283 | -0.07(-0.37%) |
Oct 21, 2010 | 19.17 | 19.33 | 18.97 | 19.06 | 16,091,249 | -0.21(-1.09%) |
Oct 20, 2010 | 19.19 | 19.46 | 19.18 | 19.27 | 14,903,578 | +0.07(+0.39%) |
Oct 19, 2010 | 18.95 | 19.40 | 18.94 | 19.20 | 21,521,080 | -0.26(-1.33%) |
Oct 18, 2010 | 19.07 | 19.57 | 18.96 | 19.46 | 22,658,460 | +0.41(+2.14%) |
Oct 15, 2010 | 19.19 | 19.28 | 18.95 | 19.05 | 19,257,500 | -0.19(-0.98%) |
Oct 14, 2010 | 19.30 | 19.40 | 19.21 | 19.24 | 14,397,301 | -0.18(-0.94%) |
Oct 13, 2010 | 19.41 | 19.58 | 19.34 | 19.42 | 14,831,172 | +0.07(+0.36%) |
Oct 12, 2010 | 19.11 | 19.48 | 19.02 | 19.35 | 17,795,474 | +0.01(+0.05%) |
Oct 11, 2010 | 19.38 | 19.47 | 19.31 | 19.34 | 11,541,217 | -0.32(-1.62%) |
Oct 08, 2010 | 19.66 | 19.69 | 19.41 | 19.66 | 12,811,932 | +0.19(+0.96%) |
Oct 07, 2010 | 19.59 | 19.73 | 19.38 | 19.47 | 895 | -0.04(-0.22%) |
Oct 06, 2010 | 19.53 | 19.59 | 19.35 | 19.51 | 14,215,167 | +0.13(+0.68%) |
Oct 05, 2010 | 19.30 | 19.47 | 19.19 | 19.38 | 21,699 | +0.24(+1.25%) |
Oct 04, 2010 | 19.44 | 19.49 | 19.10 | 19.14 | 21,662,404 | -0.53(-2.69%) |
Oct 01, 2010 | 19.67 | 19.70 | 19.57 | 19.67 | 44,120,228 | +0.37(+1.89%) |
Sep 30, 2010 | 19.21 | 19.37 | 18.92 | 19.31 | 48,464,548 | +0.55(+2.93%) |
Sep 29, 2010 | 18.43 | 18.90 | 18.61 | 18.76 | 19,931 | +0.33(+1.81%) |
Sep 28, 2010 | 17.93 | 18.66 | 17.75 | 18.43 | 30,113 | +0.27(+1.50%) |
Sep 27, 2010 | 18.00 | 18.22 | 17.93 | 18.15 | 21,482,354 | +0.12(+0.65%) |
Sep 24, 2010 | 17.94 | 18.07 | 17.92 | 18.04 | 13,871,931 | +0.15(+0.87%) |
Sep 23, 2010 | 17.81 | 17.98 | 17.75 | 17.88 | 1,810 | +0.02(+0.10%) |
Sep 22, 2010 | 17.98 | 18.13 | 17.85 | 17.86 | 13,487,779 | -0.23(-1.30%) |
Sep 21, 2010 | 18.19 | 18.28 | 17.98 | 18.10 | 571 | -0.04(-0.23%) |
Sep 20, 2010 | 17.99 | 18.19 | 17.87 | 18.14 | 17,953,188 | +0.30(+1.71%) |
Sep 17, 2010 | 17.83 | 17.94 | 17.58 | 17.83 | 14,762,435 | -0.07(-0.39%) |
Sep 15, 2010 | 17.86 | 17.94 | 17.71 | 17.90 | 14,562,067 | -0.16(-0.88%) |
Sep 14, 2010 | 18.05 | 18.22 | 18.04 | 18.06 | 1,413 | +0.08(+0.44%) |
Sep 13, 2010 | 17.98 | 18.08 | 17.88 | 17.98 | 18,230,184 | +0.06(+0.34%) |
Sep 10, 2010 | 17.79 | 17.96 | 17.73 | 17.92 | 16,431,948 | +0.09(+0.53%) |
Sep 09, 2010 | 18.12 | 18.13 | 17.71 | 17.83 | 3,522 | -0.16(-0.91%) |
Sep 08, 2010 | 17.96 | 18.09 | 17.92 | 17.99 | 16,125 | +0.55(+3.17%) |
Sep 07, 2010 | 17.68 | 17.70 | 17.41 | 17.44 | 5,117 | -0.11(-0.64%) |
Sep 03, 2010 | 17.22 | 17.55 | 17.22 | 17.55 | 20,419,594 | +0.40(+2.35%) |
Sep 02, 2010 | 16.89 | 17.15 | 16.89 | 17.15 | 11,273 | +0.19(+1.13%) |
Sep 01, 2010 | 16.83 | 17.02 | 16.73 | 16.96 | 20,138,632 | +0.59(+3.58%) |
Aug 31, 2010 | 16.36 | 16.47 | 16.18 | 16.37 | 32,444 | -0.17(-1.02%) |
Aug 30, 2010 | 16.71 | 16.94 | 16.54 | 16.54 | 16,485,085 | +0.12(+0.74%) |
Aug 27, 2010 | 16.42 | 16.80 | 16.28 | 16.42 | 22,192,414 | -0.19(-1.16%) |
Aug 26, 2010 | 16.78 | 16.98 | 16.54 | 16.61 | 12,058 | +0.08(+0.48%) |
Aug 25, 2010 | 16.11 | 16.56 | 16.02 | 16.53 | 8,269 | +0.15(+0.94%) |
Aug 24, 2010 | 16.39 | 16.53 | 16.18 | 16.38 | 32,491 | -0.56(-3.32%) |
Aug 23, 2010 | 17.08 | 17.31 | 16.93 | 16.94 | 19,733,382 | -0.13(-0.77%) |
Aug 20, 2010 | 17.00 | 17.08 | 16.66 | 17.07 | 26,518,054 | +0.07(+0.44%) |
Aug 19, 2010 | 17.35 | 17.41 | 16.97 | 17.00 | 13,866 | -0.50(-2.84%) |
Aug 18, 2010 | 17.71 | 17.73 | 17.37 | 17.49 | 69,098 | -0.35(-1.97%) |
Aug 17, 2010 | 17.90 | 18.01 | 17.68 | 17.84 | 8,188 | -0.16(-0.91%) |
Aug 16, 2010 | 18.02 | 18.22 | 17.89 | 18.01 | 22,927,508 | -0.25(-1.36%) |
Aug 13, 2010 | 18.26 | 18.56 | 17.70 | 18.26 | 36,700,364 | +0.26(+1.43%) |
Aug 12, 2010 | 17.68 | 18.03 | 17.58 | 18.00 | 26,756,218 | -0.19(-1.06%) |
Aug 11, 2010 | 18.28 | 18.29 | 18.10 | 18.19 | 58,687 | -0.53(-2.86%) |
Aug 10, 2010 | 18.73 | 18.88 | 18.47 | 18.73 | 12,476 | -0.44(-2.28%) |
Aug 09, 2010 | 19.49 | 19.50 | 19.16 | 19.16 | 39,022,584 | -0.22(-1.14%) |
Aug 06, 2010 | 19.38 | 19.46 | 19.04 | 19.38 | 62,185,700 | +0.30(+1.60%) |
Aug 05, 2010 | 18.87 | 19.11 | 18.73 | 19.08 | 52,030,556 | +0.61(+3.28%) |
Aug 04, 2010 | 18.65 | 19.06 | 18.38 | 18.47 | 67,957 | -0.29(-1.53%) |
Aug 03, 2010 | 18.47 | 18.76 | 18.34 | 18.76 | 26,132 | +0.27(+1.47%) |