Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.93 | 21.24 | 20.81 | 21.12 | 2,502,965 | +0.11(+0.50%) |
Oct 28, 2010 | 20.98 | 21.06 | 20.67 | 21.01 | 3,577,204 | +0.24(+1.14%) |
Oct 27, 2010 | 19.98 | 20.83 | 19.73 | 20.78 | 7,305,221 | +0.35(+1.71%) |
Oct 25, 2010 | 20.49 | 20.70 | 20.35 | 20.43 | 3,336,790 | +0.08(+0.39%) |
Oct 22, 2010 | 20.49 | 20.49 | 20.25 | 20.35 | 3,140,512 | -0.02(-0.09%) |
Oct 21, 2010 | 20.48 | 20.66 | 20.17 | 20.37 | 3,019,703 | -0.06(-0.31%) |
Oct 20, 2010 | 20.19 | 20.70 | 20.18 | 20.43 | 2,192,868 | +0.35(+1.72%) |
Oct 19, 2010 | 20.04 | 20.39 | 19.83 | 20.08 | 2,888,155 | -0.29(-1.44%) |
Oct 18, 2010 | 20.46 | 20.58 | 20.28 | 20.38 | 2,000,091 | -0.02(-0.09%) |
Oct 15, 2010 | 20.49 | 20.63 | 19.96 | 20.40 | 4,118,897 | +0.17(+0.82%) |
Oct 14, 2010 | 20.35 | 20.48 | 20.08 | 20.23 | 2,286,043 | -0.12(-0.59%) |
Oct 13, 2010 | 20.19 | 20.65 | 20.04 | 20.35 | 3,119,996 | +0.36(+1.81%) |
Oct 12, 2010 | 19.49 | 20.16 | 19.22 | 19.99 | 6,073,570 | +0.22(+1.12%) |
Oct 11, 2010 | 19.84 | 19.90 | 19.63 | 19.77 | 2,449,892 | -0.11(-0.57%) |
Oct 08, 2010 | 19.88 | 20.00 | 19.37 | 19.88 | 3,670,007 | +0.48(+2.48%) |
Oct 07, 2010 | 19.73 | 19.79 | 19.26 | 19.40 | 2,954 | -0.24(-1.25%) |
Oct 06, 2010 | 19.95 | 20.05 | 19.35 | 19.64 | 7,865,839 | -0.41(-2.05%) |
Oct 05, 2010 | 19.78 | 20.22 | 19.78 | 20.05 | 4,609 | +0.46(+2.32%) |
Oct 04, 2010 | 19.60 | 19.77 | 19.32 | 19.60 | 2,809,603 | -0.04(-0.21%) |
Oct 01, 2010 | 19.64 | 20.13 | 19.34 | 19.64 | 3,966,642 | -0.17(-0.84%) |
Sep 30, 2010 | 19.80 | 20.11 | 19.53 | 19.81 | 38,646 | +0.37(+1.88%) |
Sep 29, 2010 | 19.44 | 19.64 | 19.32 | 19.44 | 5,658,111 | -0.03(-0.14%) |
Sep 28, 2010 | 19.05 | 19.55 | 18.86 | 19.47 | 1,232 | +0.51(+2.70%) |
Sep 27, 2010 | 18.73 | 19.15 | 18.70 | 18.95 | 3,100,630 | +0.26(+1.37%) |
Sep 24, 2010 | 18.32 | 18.82 | 18.30 | 18.70 | 3,346,472 | +0.74(+4.13%) |
Sep 23, 2010 | 18.12 | 18.37 | 17.76 | 17.96 | 2,061 | -0.41(-2.25%) |
Sep 22, 2010 | 18.30 | 18.63 | 18.22 | 18.37 | 4,093,881 | +0.06(+0.31%) |
Sep 21, 2010 | 18.24 | 18.53 | 18.14 | 18.32 | 1,129 | +0.11(+0.58%) |
Sep 20, 2010 | 18.09 | 18.39 | 18.00 | 18.21 | 2,311,580 | +0.27(+1.53%) |
Sep 17, 2010 | 17.93 | 18.01 | 17.66 | 17.93 | 3,440,935 | -0.01(-0.06%) |
Sep 15, 2010 | 17.73 | 18.01 | 17.58 | 17.95 | 2,974,680 | +0.11(+0.59%) |
Sep 14, 2010 | 17.92 | 18.07 | 17.70 | 17.84 | 69,048 | -0.11(-0.59%) |
Sep 13, 2010 | 17.64 | 18.25 | 17.64 | 17.95 | 6,543,266 | +0.49(+2.80%) |
Sep 10, 2010 | 17.42 | 17.59 | 17.34 | 17.46 | 4,030,412 | +0.08(+0.43%) |
Sep 09, 2010 | 17.78 | 17.95 | 17.29 | 17.38 | 11,156 | -0.16(-0.90%) |
Sep 08, 2010 | 17.51 | 17.57 | 17.19 | 17.54 | 528 | -0.38(-2.14%) |
Sep 07, 2010 | 18.10 | 18.20 | 17.85 | 17.92 | 33,558 | -0.30(-1.65%) |
Sep 03, 2010 | 17.80 | 18.46 | 17.71 | 18.22 | 5,475,260 | +0.64(+3.62%) |
Sep 02, 2010 | 17.16 | 17.64 | 17.15 | 17.59 | 39,740 | +0.38(+2.19%) |
Sep 01, 2010 | 16.67 | 17.25 | 16.67 | 17.21 | 4,069,733 | +0.82(+5.01%) |
Aug 31, 2010 | 16.38 | 16.63 | 16.09 | 16.39 | 33,983 | +0.10(+0.60%) |
Aug 30, 2010 | 16.53 | 16.68 | 16.29 | 16.29 | 2,316,078 | -0.30(-1.82%) |
Aug 27, 2010 | 16.64 | 16.66 | 16.06 | 16.59 | 4,131,151 | +0.04(+0.25%) |
Aug 26, 2010 | 16.55 | 16.69 | 16.20 | 16.55 | 33,074 | +0.15(+0.89%) |
Aug 25, 2010 | 16.18 | 16.49 | 15.88 | 16.41 | 34,607 | +0.01(+0.07%) |
Aug 24, 2010 | 16.62 | 16.62 | 16.21 | 16.40 | 105,032 | -0.49(-2.90%) |
Aug 23, 2010 | 17.28 | 17.30 | 16.80 | 16.88 | 5,559,986 | -0.24(-1.43%) |
Aug 20, 2010 | 16.93 | 17.17 | 16.75 | 17.13 | 5,023,346 | +0.09(+0.55%) |
Aug 19, 2010 | 17.59 | 17.75 | 16.94 | 17.04 | 14,644 | -0.68(-3.85%) |
Aug 18, 2010 | 17.51 | 17.80 | 17.30 | 17.72 | 11,320 | +0.15(+0.86%) |
Aug 17, 2010 | 17.42 | 17.80 | 17.36 | 17.57 | 916 | +0.40(+2.35%) |
Aug 16, 2010 | 16.89 | 17.50 | 16.81 | 17.16 | 4,258,041 | +0.11(+0.64%) |
Aug 13, 2010 | 17.05 | 17.30 | 16.90 | 17.05 | 3,626,162 | -0.07(-0.42%) |
Aug 12, 2010 | 16.82 | 17.30 | 16.57 | 17.13 | 11,336 | -0.11(-0.63%) |
Aug 11, 2010 | 16.95 | 17.36 | 16.81 | 17.23 | 332 | -0.10(-0.59%) |
Aug 10, 2010 | 17.23 | 17.45 | 16.77 | 17.34 | 8,143 | -0.54(-3.03%) |
Aug 09, 2010 | 17.70 | 17.94 | 17.70 | 17.88 | 4,311,435 | +0.18(+1.04%) |
Aug 06, 2010 | 17.69 | 17.76 | 17.32 | 17.69 | 8,047,441 | +0.03(+0.15%) |
Aug 05, 2010 | 17.23 | 17.71 | 17.18 | 17.67 | 12,861 | +0.25(+1.43%) |
Aug 04, 2010 | 17.33 | 17.43 | 17.16 | 17.42 | 2,064 | +0.17(+0.98%) |
Aug 03, 2010 | 17.32 | 17.35 | 17.02 | 17.25 | 5,212 | -0.09(-0.50%) |