Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.18 | 20.24 | 19.96 | 20.04 | 5,306,251 | -0.18(-0.87%) |
Oct 28, 2010 | 20.13 | 20.26 | 20.02 | 20.22 | 3,981,613 | +0.21(+1.05%) |
Oct 27, 2010 | 20.02 | 20.10 | 19.82 | 20.01 | 3,851,848 | -0.30(-1.47%) |
Oct 25, 2010 | 20.24 | 20.31 | 20.04 | 20.31 | 3,328,950 | +0.20(+0.98%) |
Oct 22, 2010 | 20.03 | 20.21 | 19.91 | 20.11 | 2,936,877 | +0.14(+0.72%) |
Oct 21, 2010 | 19.82 | 20.05 | 19.77 | 19.97 | 5,591,485 | +0.21(+1.07%) |
Oct 20, 2010 | 19.65 | 19.95 | 19.64 | 19.76 | 3,535,125 | +0.18(+0.90%) |
Oct 19, 2010 | 19.69 | 19.79 | 19.49 | 19.58 | 4,324,681 | -0.29(-1.44%) |
Oct 18, 2010 | 19.85 | 19.91 | 19.74 | 19.87 | 2,957,705 | +0.00(+0.00%) |
Oct 15, 2010 | 19.93 | 20.03 | 19.83 | 19.87 | 5,385,720 | +0.07(+0.38%) |
Oct 14, 2010 | 19.63 | 19.89 | 19.63 | 19.79 | 5,827,430 | +0.13(+0.66%) |
Oct 13, 2010 | 19.49 | 19.72 | 19.47 | 19.66 | 4,733,746 | +0.22(+1.12%) |
Oct 12, 2010 | 19.42 | 19.51 | 19.32 | 19.45 | 2,780,571 | -0.01(-0.07%) |
Oct 11, 2010 | 19.41 | 19.53 | 19.38 | 19.46 | 3,609,240 | +0.05(+0.25%) |
Oct 08, 2010 | 19.41 | 19.48 | 19.27 | 19.41 | 3,576,708 | -0.05(-0.28%) |
Oct 07, 2010 | 19.49 | 19.51 | 19.34 | 19.47 | 3,444,580 | +0.06(+0.32%) |
Oct 06, 2010 | 19.62 | 19.62 | 19.38 | 19.40 | 3,521,505 | -0.16(-0.80%) |
Oct 05, 2010 | 19.38 | 19.62 | 19.32 | 19.56 | 5,909,085 | +0.29(+1.48%) |
Oct 04, 2010 | 19.41 | 19.53 | 19.20 | 19.28 | 4,956,215 | -0.17(-0.87%) |
Oct 01, 2010 | 19.45 | 19.56 | 19.06 | 19.45 | 7,115,758 | +0.04(+0.20%) |
Sep 30, 2010 | 19.40 | 19.62 | 19.19 | 19.41 | 43,580 | -0.31(-1.58%) |
Sep 29, 2010 | 19.83 | 19.97 | 19.63 | 19.72 | 5,084,415 | -0.22(-1.09%) |
Sep 28, 2010 | 19.98 | 19.99 | 19.67 | 19.93 | 4,598,817 | +0.00(+0.00%) |
Sep 27, 2010 | 20.27 | 20.27 | 19.93 | 19.93 | 3,649,826 | -0.29(-1.43%) |
Sep 24, 2010 | 20.02 | 20.31 | 20.02 | 20.23 | 3,813,393 | +0.30(+1.49%) |
Sep 23, 2010 | 19.93 | 20.08 | 19.83 | 19.93 | 726 | -0.16(-0.77%) |
Sep 22, 2010 | 20.03 | 20.20 | 19.96 | 20.08 | 6,662,259 | +0.03(+0.17%) |
Sep 21, 2010 | 19.93 | 20.14 | 19.80 | 20.05 | 12,684,322 | +0.09(+0.44%) |
Sep 20, 2010 | 19.69 | 20.00 | 19.68 | 19.96 | 3,943,929 | +0.28(+1.44%) |
Sep 17, 2010 | 19.68 | 19.85 | 19.66 | 19.68 | 4,828,364 | +0.11(+0.55%) |
Sep 15, 2010 | 19.41 | 19.62 | 19.31 | 19.57 | 4,015,871 | +0.18(+0.94%) |
Sep 14, 2010 | 19.54 | 19.56 | 19.35 | 19.39 | 5,054,132 | -0.15(-0.76%) |
Sep 13, 2010 | 19.52 | 19.62 | 19.33 | 19.54 | 4,418,784 | +0.13(+0.66%) |
Sep 10, 2010 | 19.23 | 19.45 | 19.20 | 19.41 | 4,306,181 | +0.19(+0.98%) |
Sep 09, 2010 | 19.28 | 19.39 | 19.19 | 19.22 | 3,473,098 | +0.07(+0.35%) |
Sep 08, 2010 | 19.11 | 19.20 | 19.06 | 19.15 | 3,011,034 | +0.04(+0.21%) |
Sep 07, 2010 | 19.21 | 19.29 | 19.06 | 19.11 | 935 | -0.16(-0.81%) |
Sep 03, 2010 | 19.25 | 19.34 | 19.05 | 19.27 | 3,756,775 | +0.08(+0.42%) |
Sep 02, 2010 | 18.91 | 19.21 | 18.90 | 19.19 | 846 | +0.20(+1.07%) |
Sep 01, 2010 | 18.72 | 19.00 | 18.58 | 18.98 | 6,069,953 | +0.45(+2.44%) |
Aug 31, 2010 | 18.51 | 18.63 | 18.30 | 18.53 | 27,403 | +0.11(+0.62%) |
Aug 30, 2010 | 18.88 | 18.93 | 18.40 | 18.42 | 8,119,194 | -0.58(-3.05%) |
Aug 27, 2010 | 18.92 | 19.09 | 18.63 | 19.00 | 4,789,241 | +0.22(+1.15%) |
Aug 26, 2010 | 19.06 | 19.09 | 18.77 | 18.78 | 3,797,472 | -0.26(-1.38%) |
Aug 25, 2010 | 18.73 | 19.12 | 18.73 | 19.04 | 4,015,160 | +0.18(+0.93%) |
Aug 24, 2010 | 19.11 | 19.17 | 18.84 | 18.87 | 2,207 | -0.45(-2.31%) |
Aug 23, 2010 | 19.33 | 19.47 | 19.22 | 19.31 | 5,556,399 | +0.10(+0.53%) |
Aug 20, 2010 | 18.97 | 19.25 | 18.89 | 19.21 | 7,737,787 | +0.12(+0.64%) |
Aug 19, 2010 | 19.48 | 19.49 | 19.01 | 19.09 | 1,169 | -0.40(-2.08%) |
Aug 18, 2010 | 19.69 | 19.73 | 19.38 | 19.50 | 5,755,995 | -0.20(-1.03%) |
Aug 17, 2010 | 19.93 | 20.14 | 19.55 | 19.70 | 7,953,145 | -0.05(-0.27%) |
Aug 16, 2010 | 20.12 | 20.12 | 19.52 | 19.75 | 9,307,808 | -0.47(-2.33%) |
Aug 13, 2010 | 20.23 | 20.33 | 20.16 | 20.23 | 4,768,557 | -0.16(-0.76%) |
Aug 12, 2010 | 20.11 | 20.47 | 20.11 | 20.38 | 4,768,784 | +0.02(+0.10%) |
Aug 11, 2010 | 20.61 | 20.69 | 20.30 | 20.36 | 6,165,304 | -0.52(-2.49%) |
Aug 10, 2010 | 20.83 | 21.01 | 20.79 | 20.88 | 4,718,902 | -0.07(-0.32%) |
Aug 09, 2010 | 20.69 | 21.05 | 20.69 | 20.95 | 4,180,579 | +0.30(+1.44%) |
Aug 06, 2010 | 20.65 | 20.75 | 20.49 | 20.65 | 6,381,286 | -0.18(-0.87%) |
Aug 05, 2010 | 21.04 | 21.04 | 20.81 | 20.83 | 5,447,840 | -0.27(-1.28%) |
Aug 04, 2010 | 21.20 | 21.20 | 20.85 | 21.10 | 5,732,877 | -0.11(-0.51%) |
Aug 03, 2010 | 21.04 | 21.28 | 21.04 | 21.21 | 3,121,773 | +0.05(+0.22%) |