Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.65 | 17.65 | 17.18 | 17.27 | 4,919,567 | -0.22(-1.26%) |
Oct 28, 2010 | 17.35 | 17.49 | 17.07 | 17.49 | 2,860,919 | +0.42(+2.46%) |
Oct 27, 2010 | 17.41 | 17.44 | 16.94 | 17.07 | 3,392,878 | -0.49(-2.79%) |
Oct 25, 2010 | 17.60 | 17.70 | 17.40 | 17.56 | 2,763,804 | +0.29(+1.68%) |
Oct 22, 2010 | 17.06 | 17.29 | 16.79 | 17.27 | 4,571,798 | +0.36(+2.13%) |
Oct 21, 2010 | 17.56 | 17.68 | 16.80 | 16.91 | 3,998,937 | -0.74(-4.19%) |
Oct 20, 2010 | 17.50 | 17.93 | 17.46 | 17.65 | 2,667,354 | +0.11(+0.63%) |
Oct 19, 2010 | 17.68 | 17.75 | 17.33 | 17.54 | 3,573,375 | -0.75(-4.10%) |
Oct 18, 2010 | 18.30 | 18.35 | 18.01 | 18.29 | 1,218,458 | -0.13(-0.71%) |
Oct 15, 2010 | 18.65 | 18.65 | 18.26 | 18.42 | 1,935,616 | -0.29(-1.55%) |
Oct 14, 2010 | 18.78 | 18.91 | 18.60 | 18.71 | 1,356,836 | -0.07(-0.37%) |
Oct 13, 2010 | 18.80 | 19.06 | 18.68 | 18.78 | 3,085,802 | +0.15(+0.81%) |
Oct 12, 2010 | 18.79 | 18.83 | 18.42 | 18.63 | 3,341,797 | -0.15(-0.80%) |
Oct 08, 2010 | 18.85 | 18.97 | 18.70 | 18.78 | 1,821,699 | +0.12(+0.64%) |
Oct 07, 2010 | 19.40 | 19.43 | 18.61 | 18.66 | 3,074,828 | -0.64(-3.32%) |
Oct 06, 2010 | 19.12 | 19.41 | 18.94 | 19.30 | 2,472,100 | +0.29(+1.53%) |
Oct 05, 2010 | 18.96 | 19.24 | 18.91 | 19.01 | 2,446,060 | +0.35(+1.88%) |
Oct 04, 2010 | 18.87 | 18.87 | 18.45 | 18.66 | 1,739,734 | -0.15(-0.80%) |
Oct 01, 2010 | 19.21 | 19.31 | 18.71 | 18.81 | 2,449,073 | -0.21(-1.10%) |
Sep 30, 2010 | 19.75 | 19.75 | 18.65 | 19.02 | 5,048,358 | -0.66(-3.35%) |
Sep 29, 2010 | 19.61 | 19.82 | 19.51 | 19.68 | 2,310,602 | +0.07(+0.36%) |
Sep 28, 2010 | 18.60 | 19.66 | 18.30 | 19.61 | 5,457,666 | +0.92(+4.92%) |
Sep 27, 2010 | 18.75 | 18.80 | 18.54 | 18.69 | 3,310,354 | -0.01(-0.05%) |
Sep 24, 2010 | 19.40 | 19.43 | 18.62 | 18.70 | 3,032,553 | -0.62(-3.21%) |
Sep 23, 2010 | 19.45 | 19.55 | 19.22 | 19.32 | 2,378,180 | -0.20(-1.02%) |
Sep 22, 2010 | 19.79 | 19.80 | 19.42 | 19.52 | 2,895,987 | +0.16(+0.83%) |
Sep 21, 2010 | 19.57 | 19.60 | 18.84 | 19.36 | 4,765,558 | -0.38(-1.93%) |
Sep 20, 2010 | 20.13 | 20.21 | 19.62 | 19.74 | 3,136,330 | -0.44(-2.18%) |
Sep 17, 2010 | 20.73 | 20.73 | 20.02 | 20.18 | 5,057,853 | -0.21(-1.03%) |
Sep 15, 2010 | 20.46 | 20.78 | 20.26 | 20.39 | 2,977,781 | +0.01(+0.05%) |
Sep 14, 2010 | 19.93 | 20.65 | 19.88 | 20.38 | 2,691,077 | +0.83(+4.25%) |
Sep 13, 2010 | 19.60 | 19.75 | 19.31 | 19.55 | 1,402,132 | -0.11(-0.56%) |
Sep 10, 2010 | 19.50 | 19.86 | 19.46 | 19.66 | 4,278,667 | -0.05(-0.25%) |
Sep 09, 2010 | 20.00 | 20.05 | 19.36 | 19.71 | 2,192,833 | -0.31(-1.55%) |
Sep 08, 2010 | 20.26 | 20.59 | 20.01 | 20.02 | 2,986,664 | -0.16(-0.79%) |
Sep 07, 2010 | 20.20 | 20.39 | 19.76 | 20.18 | 4,092,650 | +0.29(+1.46%) |
Sep 03, 2010 | 19.53 | 19.94 | 19.33 | 19.89 | 4,794,632 | -0.64(-3.12%) |
Sep 02, 2010 | 20.60 | 20.64 | 20.28 | 20.53 | 2,032,119 | +0.32(+1.58%) |
Sep 01, 2010 | 21.00 | 21.00 | 19.94 | 20.21 | 3,713,101 | -0.73(-3.49%) |
Aug 31, 2010 | 20.71 | 21.35 | 20.70 | 20.94 | 3,521,017 | +0.42(+2.05%) |
Aug 30, 2010 | 20.69 | 20.69 | 20.17 | 20.52 | 2,364,545 | -0.15(-0.73%) |
Aug 27, 2010 | 20.41 | 20.68 | 20.01 | 20.67 | 3,006,938 | +0.31(+1.52%) |
Aug 26, 2010 | 20.27 | 20.55 | 20.10 | 20.36 | 2,844,506 | +0.23(+1.14%) |
Aug 25, 2010 | 19.45 | 20.17 | 19.28 | 20.13 | 3,403,946 | +1.03(+5.39%) |
Aug 24, 2010 | 18.82 | 19.47 | 18.82 | 19.10 | 2,480,037 | -0.08(-0.42%) |
Aug 23, 2010 | 19.35 | 19.35 | 19.02 | 19.18 | 1,975,840 | -0.16(-0.83%) |
Aug 20, 2010 | 19.15 | 19.36 | 18.88 | 19.34 | 3,134,345 | +0.06(+0.31%) |
Aug 19, 2010 | 19.30 | 19.56 | 18.93 | 19.28 | 2,314,454 | +0.13(+0.68%) |
Aug 18, 2010 | 18.68 | 19.27 | 18.44 | 19.15 | 2,218,261 | +0.35(+1.86%) |
Aug 17, 2010 | 18.68 | 18.80 | 18.41 | 18.80 | 1,500,844 | +0.06(+0.32%) |
Aug 16, 2010 | 18.57 | 18.80 | 18.54 | 18.74 | 1,446,969 | +0.37(+2.01%) |
Aug 13, 2010 | 18.60 | 18.60 | 18.16 | 18.37 | 1,510,117 | -0.23(-1.24%) |
Aug 12, 2010 | 18.15 | 18.60 | 18.12 | 18.60 | 2,884,774 | +0.73(+4.09%) |
Aug 11, 2010 | 17.99 | 18.36 | 17.79 | 17.87 | 2,804,761 | -0.13(-0.72%) |
Aug 10, 2010 | 17.60 | 18.13 | 17.60 | 18.00 | 2,207,616 | +0.17(+0.95%) |
Aug 09, 2010 | 17.75 | 17.89 | 17.49 | 17.83 | 1,187,827 | +0.13(+0.73%) |
Aug 06, 2010 | 17.70 | 17.88 | 17.63 | 17.70 | 3,139,077 | +0.31(+1.78%) |
Aug 05, 2010 | 17.36 | 17.44 | 17.16 | 17.39 | 2,269,873 | +0.05(+0.29%) |
Aug 04, 2010 | 17.34 | 17.54 | 17.21 | 17.34 | 2,275,788 | +0.47(+2.79%) |