Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.44 | 30.25 | 29.19 | 30.12 | 47,646,080 | +0.82(+2.80%) |
Oct 28, 2010 | 30.23 | 30.30 | 28.67 | 29.30 | 98,463,848 | +2.34(+8.69%) |
Oct 27, 2010 | 26.96 | 26.99 | 26.48 | 26.95 | 47,349,512 | +1.06(+4.08%) |
Oct 25, 2010 | 25.79 | 26.18 | 25.77 | 25.90 | 32,985,216 | +0.44(+1.73%) |
Oct 22, 2010 | 25.16 | 25.69 | 25.02 | 25.46 | 30,952,782 | +0.53(+2.11%) |
Oct 21, 2010 | 25.57 | 25.62 | 24.63 | 24.93 | 50,765,388 | -0.40(-1.58%) |
Oct 20, 2010 | 24.58 | 25.52 | 24.52 | 25.33 | 41,855,900 | +0.98(+4.04%) |
Oct 19, 2010 | 25.18 | 25.23 | 23.95 | 24.35 | 57,721,588 | -1.13(-4.43%) |
Oct 18, 2010 | 25.34 | 25.66 | 25.15 | 25.48 | 32,065,446 | +0.09(+0.36%) |
Oct 15, 2010 | 25.86 | 25.92 | 25.35 | 25.39 | 45,568,060 | -0.30(-1.15%) |
Oct 14, 2010 | 25.60 | 25.96 | 25.34 | 25.68 | 39,542,656 | +0.12(+0.46%) |
Oct 13, 2010 | 25.64 | 25.90 | 25.28 | 25.56 | 51,806,240 | -0.04(-0.15%) |
Oct 12, 2010 | 25.19 | 25.99 | 25.00 | 25.60 | 59,212,016 | +0.25(+0.98%) |
Oct 11, 2010 | 24.65 | 25.60 | 24.60 | 25.35 | 47,248,368 | +0.87(+3.54%) |
Oct 08, 2010 | 24.49 | 24.60 | 23.49 | 24.49 | 47,439,396 | +1.00(+4.25%) |
Oct 07, 2010 | 23.91 | 23.96 | 23.25 | 23.49 | 18,447 | -0.21(-0.89%) |
Oct 06, 2010 | 24.31 | 24.45 | 23.59 | 23.70 | 50,353,208 | -0.66(-2.70%) |
Oct 05, 2010 | 24.29 | 24.54 | 23.99 | 24.35 | 5,483 | +0.43(+1.81%) |
Oct 04, 2010 | 23.16 | 24.25 | 23.15 | 23.92 | 60,023,356 | +0.82(+3.55%) |
Oct 01, 2010 | 23.10 | 23.25 | 22.72 | 23.10 | 34,549,356 | +0.23(+0.98%) |
Sep 30, 2010 | 22.88 | 23.20 | 22.40 | 22.88 | 47,509,572 | +0.25(+1.12%) |
Sep 29, 2010 | 23.30 | 23.37 | 22.54 | 22.62 | 21,017 | -0.74(-3.18%) |
Sep 28, 2010 | 23.50 | 23.57 | 22.86 | 23.36 | 26,790 | +0.32(+1.40%) |
Sep 27, 2010 | 22.29 | 23.25 | 22.22 | 23.04 | 51,785,428 | +0.90(+4.06%) |
Sep 24, 2010 | 21.41 | 22.23 | 21.30 | 22.14 | 45,696,460 | +1.14(+5.44%) |
Sep 23, 2010 | 21.00 | 22.09 | 20.86 | 21.00 | 59,081,096 | -0.70(-3.21%) |
Sep 22, 2010 | 20.86 | 21.70 | 20.80 | 21.70 | 54,572,524 | +1.00(+4.82%) |
Sep 21, 2010 | 21.14 | 21.26 | 20.65 | 20.70 | 11,245 | -0.33(-1.56%) |
Sep 20, 2010 | 21.14 | 21.34 | 20.88 | 21.03 | 30,843,518 | +0.01(+0.06%) |
Sep 17, 2010 | 21.01 | 21.28 | 20.95 | 21.01 | 26,256,000 | -0.18(-0.84%) |
Sep 15, 2010 | 20.71 | 21.25 | 20.57 | 21.19 | 30,705,090 | +0.35(+1.70%) |
Sep 14, 2010 | 21.13 | 21.25 | 20.81 | 20.84 | 15,988 | -0.24(-1.12%) |
Sep 13, 2010 | 21.26 | 21.45 | 20.96 | 21.07 | 34,663,256 | +0.32(+1.52%) |
Sep 10, 2010 | 20.89 | 21.00 | 20.63 | 20.76 | 27,527,044 | -0.03(-0.16%) |
Sep 09, 2010 | 21.24 | 21.36 | 20.67 | 20.79 | 25,383 | +0.06(+0.29%) |
Sep 08, 2010 | 20.55 | 21.00 | 20.48 | 20.73 | 73,434 | +0.26(+1.28%) |
Sep 07, 2010 | 20.22 | 20.65 | 20.05 | 20.47 | 12,395 | +1.43(+7.52%) |
Sep 06, 2010 | 19.04 | 19.04 | 18.25 | 19.04 | 456 | -1.31(-6.42%) |
Sep 03, 2010 | 20.13 | 20.57 | 20.01 | 20.34 | 36,749,240 | +0.60(+3.06%) |
Sep 02, 2010 | 19.33 | 19.85 | 19.23 | 19.74 | 18,112 | +0.45(+2.31%) |
Sep 01, 2010 | 18.84 | 19.37 | 18.58 | 19.29 | 41,452,708 | +0.66(+3.56%) |
Aug 31, 2010 | 18.54 | 19.15 | 18.44 | 18.63 | 86,445 | -0.11(-0.56%) |
Aug 30, 2010 | 19.22 | 19.27 | 18.69 | 18.74 | 33,680,184 | -0.50(-2.59%) |
Aug 27, 2010 | 18.76 | 19.30 | 18.17 | 19.23 | 44,528,256 | +0.23(+1.21%) |
Aug 26, 2010 | 19.00 | 19.29 | 18.20 | 19.00 | 48,723,300 | +0.24(+1.26%) |
Aug 25, 2010 | 17.85 | 18.83 | 17.74 | 18.77 | 10,701 | +0.72(+4.00%) |
Aug 24, 2010 | 18.50 | 18.58 | 17.90 | 18.05 | 94,826 | -0.95(-5.01%) |
Aug 23, 2010 | 19.75 | 19.75 | 18.97 | 19.00 | 30,807,510 | -0.45(-2.33%) |
Aug 20, 2010 | 19.26 | 19.56 | 18.95 | 19.45 | 31,773,966 | -0.01(-0.03%) |
Aug 19, 2010 | 19.46 | 19.95 | 19.23 | 19.46 | 50,002,052 | -0.43(-2.15%) |
Aug 18, 2010 | 19.76 | 20.00 | 19.54 | 19.88 | 80,044 | +0.35(+1.78%) |
Aug 17, 2010 | 19.23 | 19.88 | 19.23 | 19.54 | 27,387 | +0.59(+3.12%) |
Aug 16, 2010 | 18.59 | 18.96 | 18.53 | 18.95 | 33,833,616 | +0.31(+1.66%) |
Aug 13, 2010 | 18.64 | 18.94 | 18.58 | 18.64 | 39,803,448 | +0.02(+0.11%) |
Aug 12, 2010 | 17.66 | 18.65 | 17.59 | 18.62 | 52,603,324 | +0.94(+5.31%) |
Aug 11, 2010 | 18.06 | 18.18 | 17.57 | 17.68 | 40,608,348 | -1.16(-6.17%) |
Aug 10, 2010 | 18.81 | 18.84 | 18.48 | 18.84 | 8,408 | -0.23(-1.21%) |
Aug 09, 2010 | 19.09 | 19.16 | 18.81 | 19.07 | 26,230,478 | +0.16(+0.83%) |
Aug 06, 2010 | 18.91 | 18.96 | 18.42 | 18.91 | 37,403,980 | +0.16(+0.84%) |
Aug 05, 2010 | 18.88 | 19.37 | 18.56 | 18.76 | 47,514,304 | -0.21(-1.11%) |
Aug 04, 2010 | 18.62 | 19.06 | 18.49 | 18.97 | 24,700 | +0.51(+2.74%) |
Aug 03, 2010 | 18.16 | 18.59 | 17.88 | 18.46 | 23,378 | +0.11(+0.57%) |