Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.39 | 22.51 | 22.26 | 22.37 | 3,008,048 | -0.08(-0.34%) |
Oct 28, 2010 | 22.58 | 22.71 | 22.13 | 22.45 | 3,726,930 | +0.21(+0.95%) |
Oct 27, 2010 | 22.17 | 22.35 | 21.97 | 22.24 | 2,577,014 | -0.20(-0.89%) |
Oct 25, 2010 | 22.52 | 22.60 | 22.34 | 22.44 | 4,123,617 | +0.10(+0.43%) |
Oct 22, 2010 | 22.33 | 22.45 | 22.19 | 22.34 | 3,918,064 | +0.00(+0.00%) |
Oct 21, 2010 | 22.37 | 22.50 | 22.13 | 22.34 | 4,758,367 | +0.06(+0.26%) |
Oct 20, 2010 | 21.95 | 22.40 | 21.92 | 22.28 | 3,879,371 | +0.41(+1.88%) |
Oct 19, 2010 | 21.94 | 22.15 | 21.58 | 21.87 | 6,215,532 | -0.41(-1.85%) |
Oct 18, 2010 | 22.17 | 22.35 | 21.94 | 22.28 | 3,215,200 | +0.12(+0.52%) |
Oct 15, 2010 | 22.24 | 22.33 | 21.91 | 22.17 | 4,326,834 | +0.16(+0.73%) |
Oct 14, 2010 | 22.04 | 22.08 | 21.88 | 22.01 | 4,531,175 | -0.05(-0.23%) |
Oct 13, 2010 | 21.83 | 22.17 | 21.79 | 22.06 | 4,975,114 | +0.41(+1.87%) |
Oct 12, 2010 | 21.61 | 21.81 | 21.40 | 21.65 | 5,354,286 | -0.04(-0.21%) |
Oct 11, 2010 | 21.71 | 21.84 | 21.57 | 21.70 | 2,982,089 | -0.03(-0.15%) |
Oct 08, 2010 | 21.73 | 21.81 | 21.21 | 21.73 | 4,453,848 | +0.39(+1.81%) |
Oct 07, 2010 | 21.17 | 21.55 | 21.11 | 21.34 | 5,813,076 | +0.34(+1.62%) |
Oct 06, 2010 | 21.23 | 21.29 | 20.76 | 21.00 | 5,031,625 | -0.24(-1.12%) |
Oct 05, 2010 | 21.18 | 21.47 | 21.13 | 21.24 | 6,569,811 | +0.29(+1.38%) |
Oct 04, 2010 | 21.58 | 21.61 | 20.82 | 20.95 | 7,605,872 | -0.73(-3.38%) |
Oct 01, 2010 | 21.68 | 22.04 | 21.47 | 21.68 | 9,166,629 | +0.23(+1.07%) |
Sep 30, 2010 | 21.45 | 21.56 | 20.98 | 21.46 | 13,579 | +0.51(+2.43%) |
Sep 29, 2010 | 20.64 | 21.00 | 20.64 | 20.95 | 5,261,723 | +0.15(+0.74%) |
Sep 28, 2010 | 20.55 | 20.86 | 20.39 | 20.79 | 4,446,906 | +0.22(+1.06%) |
Sep 27, 2010 | 20.62 | 20.66 | 20.37 | 20.57 | 4,302,481 | -0.06(-0.28%) |
Sep 24, 2010 | 19.91 | 20.68 | 19.91 | 20.63 | 5,656,573 | +0.98(+5.01%) |
Sep 23, 2010 | 19.65 | 19.87 | 19.51 | 19.65 | 447 | -0.13(-0.65%) |
Sep 22, 2010 | 19.92 | 20.15 | 19.77 | 19.78 | 6,004,443 | -0.25(-1.25%) |
Sep 21, 2010 | 19.92 | 20.12 | 19.79 | 20.03 | 4,537,930 | +0.08(+0.39%) |
Sep 20, 2010 | 19.79 | 20.02 | 19.65 | 19.95 | 5,725,069 | +0.31(+1.57%) |
Sep 17, 2010 | 19.64 | 19.88 | 19.42 | 19.64 | 7,413,645 | +0.73(+3.88%) |
Sep 15, 2010 | 18.74 | 19.04 | 18.48 | 18.91 | 5,823,549 | +0.15(+0.82%) |
Sep 14, 2010 | 18.66 | 18.88 | 18.42 | 18.75 | 4,090,796 | +0.03(+0.14%) |
Sep 13, 2010 | 18.79 | 18.94 | 18.61 | 18.73 | 4,601,265 | +0.14(+0.76%) |
Sep 10, 2010 | 18.61 | 18.76 | 18.46 | 18.59 | 2,760,453 | -0.01(-0.07%) |
Sep 09, 2010 | 18.80 | 18.89 | 18.59 | 18.60 | 3,267,958 | +0.06(+0.31%) |
Sep 08, 2010 | 18.70 | 18.80 | 18.51 | 18.54 | 4,365,497 | -0.10(-0.52%) |
Sep 07, 2010 | 19.09 | 19.10 | 18.61 | 18.64 | 577 | -0.55(-2.88%) |
Sep 03, 2010 | 18.96 | 19.28 | 18.96 | 19.19 | 3,521,350 | +0.41(+2.19%) |
Sep 02, 2010 | 18.30 | 18.80 | 18.23 | 18.78 | 4,231,352 | +0.59(+3.25%) |
Sep 01, 2010 | 17.65 | 18.29 | 17.63 | 18.19 | 5,661,767 | +0.86(+4.93%) |
Aug 31, 2010 | 17.24 | 17.74 | 17.20 | 17.33 | 98,896 | -0.49(-2.74%) |
Aug 30, 2010 | 17.85 | 18.12 | 17.81 | 17.82 | 4,871,408 | -0.15(-0.86%) |
Aug 27, 2010 | 17.98 | 18.03 | 17.38 | 17.98 | 5,206,149 | +0.22(+1.23%) |
Aug 26, 2010 | 17.92 | 18.08 | 17.67 | 17.76 | 4,592,828 | -0.05(-0.25%) |
Aug 25, 2010 | 17.45 | 17.89 | 17.15 | 17.80 | 6,797,576 | +0.21(+1.21%) |
Aug 24, 2010 | 17.69 | 17.79 | 17.42 | 17.59 | 721 | -0.39(-2.15%) |
Aug 23, 2010 | 18.48 | 18.51 | 17.95 | 17.98 | 4,857,365 | -0.39(-2.10%) |
Aug 20, 2010 | 18.17 | 18.43 | 17.99 | 18.36 | 5,247,985 | +0.01(+0.07%) |
Aug 19, 2010 | 18.80 | 18.81 | 18.14 | 18.35 | 721 | -0.58(-3.06%) |
Aug 18, 2010 | 18.86 | 19.07 | 18.69 | 18.93 | 4,734,809 | +0.10(+0.55%) |
Aug 17, 2010 | 18.48 | 18.98 | 18.27 | 18.82 | 155 | +1.36(+7.81%) |
Aug 16, 2010 | 17.43 | 17.80 | 17.36 | 17.46 | 5,158,048 | -0.12(-0.69%) |
Aug 13, 2010 | 17.61 | 17.90 | 17.55 | 17.58 | 3,806,258 | -0.12(-0.65%) |
Aug 12, 2010 | 17.78 | 17.86 | 17.62 | 17.70 | 5,065,677 | -0.44(-2.44%) |
Aug 11, 2010 | 18.55 | 18.58 | 17.99 | 18.14 | 577 | -0.73(-3.88%) |
Aug 10, 2010 | 18.88 | 19.08 | 18.73 | 18.88 | 155 | -0.30(-1.54%) |
Aug 09, 2010 | 18.59 | 19.20 | 18.56 | 19.17 | 5,738,076 | +0.70(+3.79%) |
Aug 06, 2010 | 18.47 | 18.48 | 18.05 | 18.47 | 5,254,111 | +0.17(+0.95%) |
Aug 05, 2010 | 18.02 | 18.41 | 17.98 | 18.30 | 3,217,146 | +0.11(+0.60%) |
Aug 04, 2010 | 17.91 | 18.23 | 17.84 | 18.19 | 3,659,435 | +0.29(+1.62%) |
Aug 03, 2010 | 18.39 | 18.47 | 17.87 | 17.90 | 6,595,484 | -0.63(-3.40%) |