Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.06 | 19.32 | 18.99 | 19.29 | 3,283,163 | +0.16(+0.86%) |
Oct 28, 2010 | 19.22 | 19.26 | 18.99 | 19.12 | 3,372,399 | +0.00(+0.00%) |
Oct 27, 2010 | 19.59 | 19.65 | 18.94 | 19.12 | 5,478,313 | -0.80(-4.02%) |
Oct 25, 2010 | 20.20 | 20.24 | 19.89 | 19.92 | 3,460,185 | -0.07(-0.34%) |
Oct 22, 2010 | 19.85 | 20.00 | 19.80 | 19.99 | 2,261,322 | +0.15(+0.74%) |
Oct 21, 2010 | 19.91 | 20.04 | 19.61 | 19.85 | 3,234,274 | +0.00(+0.00%) |
Oct 20, 2010 | 19.45 | 19.90 | 19.44 | 19.85 | 2,825,496 | +0.35(+1.82%) |
Oct 19, 2010 | 19.32 | 19.58 | 19.25 | 19.49 | 4,329,700 | -0.33(-1.67%) |
Oct 18, 2010 | 19.59 | 19.83 | 19.59 | 19.82 | 2,518,402 | +0.03(+0.17%) |
Oct 15, 2010 | 19.95 | 20.00 | 19.67 | 19.79 | 2,418,757 | -0.07(-0.33%) |
Oct 14, 2010 | 20.00 | 20.00 | 19.72 | 19.86 | 2,921,047 | -0.12(-0.58%) |
Oct 13, 2010 | 19.76 | 20.13 | 19.71 | 19.97 | 4,784,945 | +0.59(+3.06%) |
Oct 12, 2010 | 19.54 | 19.56 | 19.26 | 19.38 | 3,758,698 | -0.27(-1.38%) |
Oct 11, 2010 | 19.64 | 19.71 | 19.50 | 19.65 | 1,787,914 | +0.04(+0.18%) |
Oct 08, 2010 | 19.61 | 19.64 | 19.39 | 19.61 | 2,581,317 | +0.22(+1.14%) |
Oct 07, 2010 | 19.38 | 19.44 | 19.16 | 19.39 | 3,827,144 | +0.01(+0.05%) |
Oct 06, 2010 | 19.34 | 19.43 | 19.20 | 19.39 | 2,976,838 | +0.09(+0.46%) |
Oct 05, 2010 | 19.18 | 19.37 | 19.17 | 19.30 | 2,688,566 | +0.29(+1.54%) |
Oct 04, 2010 | 19.10 | 19.13 | 18.77 | 19.00 | 3,937,554 | -0.09(-0.48%) |
Oct 01, 2010 | 19.10 | 19.20 | 18.95 | 19.10 | 3,786,061 | +0.04(+0.19%) |
Sep 30, 2010 | 19.07 | 19.34 | 18.91 | 19.06 | 3,883,587 | +0.12(+0.64%) |
Sep 29, 2010 | 18.89 | 19.03 | 18.77 | 18.94 | 2,995,543 | +0.08(+0.41%) |
Sep 28, 2010 | 19.05 | 19.05 | 18.69 | 18.86 | 4,273,025 | -0.23(-1.22%) |
Sep 27, 2010 | 19.25 | 19.35 | 19.08 | 19.09 | 2,818,356 | -0.11(-0.57%) |
Sep 24, 2010 | 19.00 | 19.23 | 18.98 | 19.20 | 3,008,386 | +0.47(+2.50%) |
Sep 23, 2010 | 18.91 | 18.99 | 18.62 | 18.74 | 4,039,587 | -0.38(-2.01%) |
Sep 22, 2010 | 19.09 | 19.30 | 19.04 | 19.12 | 3,863,959 | +0.01(+0.06%) |
Sep 21, 2010 | 19.33 | 19.35 | 19.00 | 19.11 | 4,231,179 | -0.12(-0.63%) |
Sep 20, 2010 | 19.16 | 19.40 | 19.05 | 19.23 | 3,719,441 | +0.12(+0.64%) |
Sep 17, 2010 | 19.11 | 19.24 | 18.98 | 19.11 | 3,067,469 | -0.05(-0.26%) |
Sep 15, 2010 | 19.04 | 19.18 | 18.98 | 19.16 | 2,932,611 | +0.06(+0.33%) |
Sep 14, 2010 | 19.00 | 19.28 | 18.91 | 19.10 | 2,761,533 | +0.11(+0.56%) |
Sep 13, 2010 | 19.03 | 19.06 | 18.84 | 18.99 | 2,254,390 | +0.21(+1.14%) |
Sep 10, 2010 | 18.82 | 18.90 | 18.68 | 18.78 | 3,309,092 | -0.02(-0.13%) |
Sep 09, 2010 | 19.34 | 19.34 | 18.71 | 18.80 | 3,469,992 | -0.33(-1.71%) |
Sep 08, 2010 | 19.14 | 19.44 | 19.08 | 19.13 | 2,824,656 | +0.13(+0.71%) |
Sep 07, 2010 | 18.90 | 19.24 | 18.90 | 18.99 | 2,422,744 | -0.09(-0.47%) |
Sep 03, 2010 | 18.95 | 19.26 | 18.90 | 19.08 | 3,457,228 | +0.34(+1.81%) |
Sep 02, 2010 | 18.73 | 18.81 | 18.56 | 18.74 | 2,717,805 | +0.15(+0.81%) |
Sep 01, 2010 | 18.35 | 18.72 | 18.30 | 18.59 | 2,904,030 | +0.60(+3.31%) |
Aug 31, 2010 | 17.99 | 18.26 | 17.79 | 18.00 | 3,386 | -0.02(-0.11%) |
Aug 30, 2010 | 18.22 | 18.45 | 17.97 | 18.02 | 2,852,360 | -0.24(-1.31%) |
Aug 27, 2010 | 17.76 | 18.33 | 17.62 | 18.26 | 4,437,502 | +0.61(+3.45%) |
Aug 26, 2010 | 17.65 | 17.89 | 17.53 | 17.65 | 677 | +0.06(+0.35%) |
Aug 25, 2010 | 17.20 | 17.64 | 17.11 | 17.59 | 3,408,755 | +0.18(+1.05%) |
Aug 24, 2010 | 17.41 | 17.59 | 17.16 | 17.40 | 3,589,718 | -0.22(-1.27%) |
Aug 23, 2010 | 17.99 | 18.01 | 17.60 | 17.63 | 2,537,342 | -0.28(-1.57%) |
Aug 20, 2010 | 17.93 | 17.94 | 17.60 | 17.91 | 2,864,933 | -0.12(-0.66%) |
Aug 19, 2010 | 18.39 | 18.39 | 17.87 | 18.03 | 3,741,591 | -0.40(-2.20%) |
Aug 18, 2010 | 18.32 | 18.55 | 18.15 | 18.43 | 3,182,033 | +0.24(+1.31%) |
Aug 17, 2010 | 18.00 | 18.40 | 17.92 | 18.19 | 2,486,921 | +0.43(+2.39%) |
Aug 16, 2010 | 17.84 | 17.86 | 17.68 | 17.77 | 2,180,356 | -0.13(-0.71%) |
Aug 13, 2010 | 17.89 | 18.06 | 17.80 | 17.89 | 2,105,821 | -0.01(-0.08%) |
Aug 12, 2010 | 17.82 | 17.99 | 17.58 | 17.91 | 3,474,637 | -0.15(-0.82%) |
Aug 11, 2010 | 18.48 | 18.55 | 17.96 | 18.06 | 4,017,870 | -0.85(-4.51%) |
Aug 10, 2010 | 18.75 | 18.96 | 18.57 | 18.91 | 3,314,817 | -0.07(-0.34%) |
Aug 09, 2010 | 19.02 | 19.10 | 18.80 | 18.97 | 2,868,979 | +0.01(+0.08%) |
Aug 06, 2010 | 18.96 | 19.36 | 18.84 | 18.96 | 5,711,543 | -0.45(-2.30%) |
Aug 05, 2010 | 19.23 | 19.51 | 19.18 | 19.41 | 3,103,334 | +0.10(+0.52%) |
Aug 04, 2010 | 19.34 | 19.38 | 19.17 | 19.30 | 3,103,957 | -0.01(-0.08%) |
Aug 03, 2010 | 18.94 | 19.39 | 18.91 | 19.32 | 8,640,382 | +0.23(+1.22%) |