Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.59 | 19.68 | 19.33 | 19.59 | 2,309,876 | -0.01(-0.05%) |
Oct 28, 2010 | 20.16 | 20.30 | 19.54 | 19.60 | 3,019,031 | -0.47(-2.33%) |
Oct 27, 2010 | 20.86 | 20.86 | 19.83 | 20.07 | 5,106,936 | -1.12(-5.27%) |
Oct 25, 2010 | 21.40 | 21.50 | 21.15 | 21.18 | 1,645,157 | -0.03(-0.12%) |
Oct 22, 2010 | 20.96 | 21.36 | 20.91 | 21.21 | 3,280,897 | +0.65(+3.18%) |
Oct 21, 2010 | 20.93 | 21.10 | 20.36 | 20.56 | 2,402,785 | -0.32(-1.54%) |
Oct 20, 2010 | 20.80 | 21.23 | 20.78 | 20.88 | 2,003,376 | +0.12(+0.58%) |
Oct 19, 2010 | 21.39 | 21.46 | 20.66 | 20.76 | 2,435,131 | -1.05(-4.80%) |
Oct 18, 2010 | 21.80 | 21.88 | 21.46 | 21.80 | 1,096,781 | -0.00(-0.02%) |
Oct 15, 2010 | 21.70 | 21.84 | 21.40 | 21.81 | 1,570,231 | +0.29(+1.33%) |
Oct 14, 2010 | 21.24 | 21.86 | 21.24 | 21.52 | 2,281,435 | +0.26(+1.21%) |
Oct 13, 2010 | 21.36 | 21.59 | 21.21 | 21.26 | 1,916,980 | +0.02(+0.07%) |
Oct 12, 2010 | 20.99 | 21.33 | 20.77 | 21.25 | 1,918,888 | +0.20(+0.93%) |
Oct 11, 2010 | 21.11 | 21.25 | 20.91 | 21.05 | 1,498,204 | +0.01(+0.05%) |
Oct 08, 2010 | 21.04 | 21.13 | 20.54 | 21.04 | 2,950,002 | +0.27(+1.28%) |
Oct 07, 2010 | 20.04 | 20.88 | 20.04 | 20.78 | 3,285,105 | +0.78(+3.88%) |
Oct 06, 2010 | 20.07 | 20.22 | 19.72 | 20.00 | 2,045,636 | -0.04(-0.20%) |
Oct 05, 2010 | 20.10 | 20.24 | 19.95 | 20.04 | 3,273,190 | +0.14(+0.68%) |
Oct 04, 2010 | 20.08 | 20.27 | 19.65 | 19.91 | 2,084,243 | -0.37(-1.84%) |
Oct 01, 2010 | 20.28 | 20.76 | 20.17 | 20.28 | 2,630,820 | -0.17(-0.84%) |
Sep 30, 2010 | 20.45 | 20.68 | 20.21 | 20.45 | 3,618,830 | +0.09(+0.45%) |
Sep 29, 2010 | 20.15 | 20.55 | 19.98 | 20.36 | 1,729,969 | +0.10(+0.50%) |
Sep 28, 2010 | 20.12 | 20.31 | 19.86 | 20.26 | 3,266,675 | +0.28(+1.41%) |
Sep 27, 2010 | 19.84 | 20.13 | 19.62 | 19.98 | 1,705,573 | +0.18(+0.89%) |
Sep 24, 2010 | 19.68 | 19.84 | 19.39 | 19.80 | 2,028,617 | +0.60(+3.12%) |
Sep 23, 2010 | 18.91 | 19.43 | 18.73 | 19.20 | 1,718,010 | +0.10(+0.53%) |
Sep 22, 2010 | 19.14 | 19.38 | 18.87 | 19.10 | 2,346,976 | -0.17(-0.89%) |
Sep 21, 2010 | 19.50 | 19.65 | 19.10 | 19.27 | 1,630,671 | -0.20(-1.03%) |
Sep 20, 2010 | 19.23 | 19.53 | 19.13 | 19.47 | 1,813,695 | +0.29(+1.52%) |
Sep 17, 2010 | 19.18 | 19.28 | 18.83 | 19.18 | 2,793,572 | +0.21(+1.11%) |
Sep 15, 2010 | 18.85 | 19.07 | 18.69 | 18.97 | 1,769,875 | -0.04(-0.19%) |
Sep 14, 2010 | 18.79 | 19.22 | 18.59 | 19.01 | 55,867 | +0.22(+1.15%) |
Sep 13, 2010 | 18.21 | 18.82 | 18.18 | 18.79 | 4,401,077 | +0.79(+4.36%) |
Sep 10, 2010 | 17.65 | 18.08 | 17.64 | 18.00 | 3,125,981 | +0.43(+2.46%) |
Sep 09, 2010 | 17.69 | 17.78 | 17.35 | 17.57 | 2,252,017 | +0.11(+0.61%) |
Sep 08, 2010 | 17.03 | 17.52 | 17.02 | 17.46 | 2,309,813 | +0.52(+3.09%) |
Sep 07, 2010 | 17.25 | 17.27 | 16.90 | 16.94 | 2,068,485 | -0.44(-2.55%) |
Sep 03, 2010 | 17.57 | 17.84 | 17.24 | 17.38 | 2,302,660 | +0.21(+1.20%) |
Sep 02, 2010 | 16.57 | 17.32 | 16.57 | 17.18 | 670 | +0.58(+3.50%) |
Sep 01, 2010 | 16.69 | 16.92 | 16.55 | 16.60 | 4,178,334 | +0.37(+2.25%) |
Aug 31, 2010 | 16.23 | 16.78 | 16.16 | 16.23 | 17,566 | -0.40(-2.38%) |
Aug 30, 2010 | 16.76 | 17.09 | 16.55 | 16.63 | 3,792,779 | -0.16(-0.93%) |
Aug 27, 2010 | 16.76 | 17.12 | 16.53 | 16.78 | 8,087,998 | -0.32(-1.87%) |
Aug 26, 2010 | 17.83 | 17.93 | 16.75 | 17.10 | 2,844 | -2.05(-10.70%) |
Aug 25, 2010 | 18.75 | 19.29 | 18.62 | 19.15 | 62,329 | +0.39(+2.08%) |
Aug 24, 2010 | 18.95 | 19.18 | 18.51 | 18.76 | 2,491,192 | -0.40(-2.09%) |
Aug 23, 2010 | 19.62 | 19.99 | 19.13 | 19.16 | 4,200,060 | -0.53(-2.70%) |
Aug 20, 2010 | 19.30 | 19.73 | 19.25 | 19.69 | 2,551,444 | +0.32(+1.63%) |
Aug 19, 2010 | 19.04 | 19.54 | 19.04 | 19.38 | 4,458,734 | +0.27(+1.39%) |
Aug 18, 2010 | 18.98 | 19.31 | 18.82 | 19.11 | 2,991,560 | +0.14(+0.71%) |
Aug 17, 2010 | 18.88 | 19.16 | 18.81 | 18.98 | 3,775,262 | +0.33(+1.77%) |
Aug 16, 2010 | 18.41 | 18.83 | 18.32 | 18.65 | 2,563,020 | +0.12(+0.62%) |
Aug 13, 2010 | 18.53 | 18.86 | 18.52 | 18.53 | 3,388,014 | -0.31(-1.62%) |
Aug 12, 2010 | 17.83 | 18.92 | 17.68 | 18.84 | 3,451,724 | +0.50(+2.73%) |
Aug 11, 2010 | 18.69 | 18.76 | 18.18 | 18.34 | 2,880,055 | -0.89(-4.64%) |
Aug 10, 2010 | 19.22 | 19.38 | 18.94 | 19.23 | 3,595,357 | -0.15(-0.75%) |
Aug 09, 2010 | 19.53 | 19.73 | 19.27 | 19.37 | 4,023,446 | +0.03(+0.16%) |
Aug 06, 2010 | 19.34 | 19.46 | 18.67 | 19.34 | 7,137,333 | +0.32(+1.66%) |
Aug 05, 2010 | 18.26 | 19.17 | 17.88 | 19.03 | 3,586,133 | +0.55(+2.98%) |
Aug 04, 2010 | 17.93 | 18.54 | 17.93 | 18.48 | 2,356,739 | +0.66(+3.68%) |
Aug 03, 2010 | 18.38 | 18.38 | 17.68 | 17.82 | 2,362,959 | -0.55(-2.97%) |