Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.07 | 20.16 | 19.85 | 20.03 | 6,050,341 | -0.12(-0.59%) |
Oct 28, 2010 | 20.32 | 20.33 | 19.90 | 20.14 | 7,055,829 | -0.06(-0.30%) |
Oct 27, 2010 | 19.97 | 20.42 | 19.83 | 20.21 | 13,454,109 | +0.41(+2.06%) |
Oct 25, 2010 | 20.03 | 20.12 | 19.74 | 19.80 | 8,155,125 | -0.08(-0.38%) |
Oct 22, 2010 | 19.94 | 19.94 | 19.73 | 19.87 | 5,802,404 | +0.08(+0.40%) |
Oct 21, 2010 | 19.81 | 20.06 | 19.65 | 19.79 | 9,219,617 | +0.08(+0.38%) |
Oct 20, 2010 | 19.73 | 19.93 | 19.62 | 19.72 | 8,500,766 | +0.12(+0.60%) |
Oct 19, 2010 | 19.62 | 19.98 | 19.45 | 19.60 | 8,647,971 | -0.34(-1.69%) |
Oct 18, 2010 | 19.54 | 20.03 | 19.54 | 19.94 | 7,181,623 | +0.40(+2.05%) |
Oct 15, 2010 | 19.80 | 19.90 | 19.27 | 19.54 | 9,289,251 | -0.11(-0.57%) |
Oct 14, 2010 | 19.65 | 19.98 | 19.53 | 19.65 | 9,597,048 | +0.00(+0.02%) |
Oct 13, 2010 | 19.65 | 19.90 | 19.60 | 19.64 | 7,320,503 | +0.11(+0.59%) |
Oct 12, 2010 | 19.31 | 19.57 | 19.23 | 19.53 | 6,112,878 | +0.05(+0.26%) |
Oct 11, 2010 | 19.50 | 19.59 | 19.38 | 19.48 | 4,548,921 | +0.00(+0.02%) |
Oct 08, 2010 | 19.47 | 19.61 | 19.19 | 19.47 | 7,384,014 | +0.27(+1.42%) |
Oct 07, 2010 | 19.36 | 19.45 | 19.04 | 19.20 | 6,833,830 | -0.05(-0.28%) |
Oct 06, 2010 | 18.88 | 19.28 | 18.70 | 19.26 | 10,626,222 | +0.36(+1.90%) |
Oct 05, 2010 | 18.68 | 19.06 | 18.40 | 18.90 | 10,430,900 | +0.46(+2.51%) |
Oct 04, 2010 | 18.63 | 18.66 | 18.25 | 18.44 | 7,330,586 | -0.22(-1.17%) |
Oct 01, 2010 | 18.65 | 18.92 | 18.47 | 18.65 | 9,012,747 | +0.12(+0.67%) |
Sep 30, 2010 | 18.53 | 18.96 | 18.52 | 18.53 | 64,094 | +0.05(+0.28%) |
Sep 29, 2010 | 18.65 | 18.80 | 18.44 | 18.48 | 6,721,507 | -0.32(-1.72%) |
Sep 28, 2010 | 18.71 | 18.86 | 18.31 | 18.80 | 71,512 | +0.19(+1.04%) |
Sep 27, 2010 | 18.74 | 18.77 | 18.51 | 18.61 | 6,478,689 | -0.15(-0.80%) |
Sep 24, 2010 | 18.36 | 18.77 | 18.36 | 18.76 | 7,788,260 | +0.68(+3.75%) |
Sep 23, 2010 | 18.08 | 18.51 | 18.04 | 18.08 | 10,587,273 | -0.54(-2.92%) |
Sep 22, 2010 | 18.99 | 19.09 | 18.53 | 18.63 | 7,473,490 | -0.42(-2.22%) |
Sep 21, 2010 | 19.25 | 19.31 | 18.96 | 19.05 | 8,414,823 | -0.16(-0.84%) |
Sep 20, 2010 | 18.68 | 19.26 | 18.63 | 19.21 | 9,000,442 | +0.66(+3.53%) |
Sep 17, 2010 | 18.55 | 18.72 | 18.46 | 18.55 | 7,156,924 | -0.04(-0.21%) |
Sep 15, 2010 | 18.53 | 18.69 | 18.39 | 18.59 | 7,718,709 | -0.13(-0.67%) |
Sep 14, 2010 | 18.64 | 18.90 | 18.46 | 18.72 | 8,948,865 | +0.02(+0.10%) |
Sep 13, 2010 | 18.41 | 18.76 | 18.41 | 18.70 | 9,612,833 | +0.51(+2.80%) |
Sep 10, 2010 | 18.21 | 18.27 | 17.99 | 18.19 | 5,515,845 | +0.06(+0.34%) |
Sep 09, 2010 | 18.26 | 18.37 | 17.99 | 18.13 | 12,589 | +0.18(+1.00%) |
Sep 08, 2010 | 17.93 | 18.27 | 17.91 | 17.95 | 9,147,756 | +0.06(+0.36%) |
Sep 07, 2010 | 18.09 | 18.12 | 17.70 | 17.89 | 1,398 | -0.37(-2.00%) |
Sep 03, 2010 | 18.09 | 18.29 | 18.01 | 18.25 | 9,910,059 | +0.33(+1.84%) |
Sep 02, 2010 | 17.85 | 17.93 | 17.63 | 17.92 | 505 | +0.16(+0.91%) |
Sep 01, 2010 | 17.21 | 17.78 | 17.20 | 17.76 | 14,788,574 | +0.86(+5.09%) |
Aug 31, 2010 | 16.86 | 17.02 | 16.37 | 16.90 | 33,194 | +0.25(+1.48%) |
Aug 30, 2010 | 17.03 | 17.05 | 16.65 | 16.65 | 8,084,523 | -0.48(-2.80%) |
Aug 27, 2010 | 17.02 | 17.15 | 16.27 | 17.13 | 10,161,783 | +0.50(+2.99%) |
Aug 26, 2010 | 16.64 | 16.69 | 16.31 | 16.64 | 17,922 | +0.18(+1.07%) |
Aug 25, 2010 | 16.03 | 16.54 | 15.89 | 16.46 | 2,790 | +0.27(+1.64%) |
Aug 24, 2010 | 16.30 | 16.40 | 16.09 | 16.20 | 1,747 | -0.37(-2.23%) |
Aug 23, 2010 | 16.65 | 16.83 | 16.47 | 16.57 | 9,427,257 | -0.14(-0.86%) |
Aug 20, 2010 | 16.58 | 16.78 | 16.37 | 16.71 | 11,151,288 | +0.03(+0.15%) |
Aug 19, 2010 | 17.10 | 17.10 | 16.61 | 16.68 | 2,026 | -0.54(-3.12%) |
Aug 18, 2010 | 17.34 | 17.38 | 17.13 | 17.22 | 8,180,971 | -0.08(-0.43%) |
Aug 17, 2010 | 17.22 | 17.46 | 17.11 | 17.30 | 14,537 | +0.25(+1.49%) |
Aug 16, 2010 | 16.89 | 17.11 | 16.79 | 17.04 | 6,740,591 | +0.03(+0.17%) |
Aug 13, 2010 | 17.01 | 17.35 | 17.00 | 17.01 | 10,273,642 | -0.29(-1.67%) |
Aug 12, 2010 | 17.30 | 17.52 | 17.23 | 17.30 | 12,773,815 | -0.31(-1.78%) |
Aug 11, 2010 | 17.79 | 18.04 | 17.59 | 17.61 | 1,687 | -0.51(-2.83%) |
Aug 10, 2010 | 18.09 | 18.30 | 17.94 | 18.13 | 477 | -0.21(-1.15%) |
Aug 09, 2010 | 18.22 | 18.38 | 18.08 | 18.34 | 7,850,005 | +0.26(+1.44%) |
Aug 06, 2010 | 18.08 | 18.22 | 17.71 | 18.08 | 8,253,381 | -0.19(-1.03%) |
Aug 05, 2010 | 18.14 | 18.37 | 17.99 | 18.27 | 8,053,314 | +0.08(+0.45%) |
Aug 04, 2010 | 17.79 | 18.27 | 17.75 | 18.18 | 11,316,675 | +0.44(+2.49%) |
Aug 03, 2010 | 18.09 | 18.12 | 17.68 | 17.74 | 25,352 | -0.42(-2.31%) |