Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.07 | 20.16 | 19.85 | 20.03 | 6,049,456 | -0.12(-0.59%) |
Oct 28, 2010 | 20.32 | 20.34 | 19.91 | 20.15 | 7,054,796 | -0.06(-0.30%) |
Oct 27, 2010 | 19.98 | 20.42 | 19.84 | 20.21 | 13,452,140 | +0.41(+2.06%) |
Oct 25, 2010 | 20.04 | 20.12 | 19.75 | 19.80 | 8,153,931 | -0.08(-0.38%) |
Oct 22, 2010 | 19.94 | 19.94 | 19.74 | 19.88 | 5,801,555 | +0.08(+0.40%) |
Oct 21, 2010 | 19.81 | 20.07 | 19.65 | 19.80 | 9,218,267 | +0.08(+0.38%) |
Oct 20, 2010 | 19.73 | 19.93 | 19.62 | 19.72 | 8,499,522 | +0.12(+0.60%) |
Oct 19, 2010 | 19.63 | 19.99 | 19.46 | 19.60 | 8,646,706 | -0.34(-1.69%) |
Oct 18, 2010 | 19.55 | 20.04 | 19.55 | 19.94 | 7,180,572 | +0.40(+2.05%) |
Oct 15, 2010 | 19.80 | 19.90 | 19.27 | 19.54 | 9,287,891 | -0.11(-0.57%) |
Oct 14, 2010 | 19.65 | 19.98 | 19.53 | 19.65 | 9,595,644 | +0.00(+0.02%) |
Oct 13, 2010 | 19.65 | 19.91 | 19.60 | 19.65 | 7,319,431 | +0.11(+0.59%) |
Oct 12, 2010 | 19.32 | 19.57 | 19.23 | 19.53 | 6,111,983 | +0.05(+0.26%) |
Oct 11, 2010 | 19.50 | 19.60 | 19.39 | 19.48 | 4,548,255 | +0.00(+0.02%) |
Oct 08, 2010 | 19.48 | 19.61 | 19.19 | 19.48 | 7,382,933 | +0.27(+1.42%) |
Oct 07, 2010 | 19.36 | 19.45 | 19.04 | 19.20 | 6,832,830 | -0.05(-0.28%) |
Oct 06, 2010 | 18.88 | 19.29 | 18.71 | 19.26 | 10,624,667 | +0.36(+1.90%) |
Oct 05, 2010 | 18.68 | 19.06 | 18.40 | 18.90 | 10,429,373 | +0.46(+2.51%) |
Oct 04, 2010 | 18.63 | 18.66 | 18.25 | 18.44 | 7,329,513 | -0.22(-1.17%) |
Oct 01, 2010 | 18.66 | 18.92 | 18.47 | 18.66 | 9,011,427 | +0.12(+0.67%) |
Sep 30, 2010 | 18.53 | 18.96 | 18.53 | 18.53 | 64,084 | +0.05(+0.28%) |
Sep 29, 2010 | 18.65 | 18.81 | 18.44 | 18.48 | 6,720,524 | -0.32(-1.72%) |
Sep 28, 2010 | 18.71 | 18.86 | 18.31 | 18.80 | 71,501 | +0.19(+1.04%) |
Sep 27, 2010 | 18.74 | 18.77 | 18.51 | 18.61 | 6,477,740 | -0.15(-0.80%) |
Sep 24, 2010 | 18.37 | 18.77 | 18.37 | 18.76 | 7,787,120 | +0.68(+3.75%) |
Sep 23, 2010 | 18.08 | 18.52 | 18.04 | 18.08 | 10,585,723 | -0.54(-2.92%) |
Sep 22, 2010 | 18.99 | 19.09 | 18.53 | 18.63 | 7,472,397 | -0.42(-2.22%) |
Sep 21, 2010 | 19.25 | 19.31 | 18.96 | 19.05 | 8,413,591 | -0.16(-0.84%) |
Sep 20, 2010 | 18.68 | 19.26 | 18.63 | 19.21 | 8,999,125 | +0.66(+3.53%) |
Sep 17, 2010 | 18.56 | 18.72 | 18.46 | 18.56 | 7,155,877 | -0.04(-0.21%) |
Sep 15, 2010 | 18.53 | 18.70 | 18.39 | 18.60 | 7,717,580 | -0.13(-0.67%) |
Sep 14, 2010 | 18.65 | 18.90 | 18.46 | 18.72 | 8,947,555 | +0.02(+0.10%) |
Sep 13, 2010 | 18.42 | 18.76 | 18.41 | 18.70 | 9,611,426 | +0.51(+2.80%) |
Sep 10, 2010 | 18.21 | 18.27 | 17.99 | 18.19 | 5,515,037 | +0.06(+0.34%) |
Sep 09, 2010 | 18.27 | 18.37 | 17.99 | 18.13 | 12,587 | +0.18(+1.00%) |
Sep 08, 2010 | 17.93 | 18.28 | 17.91 | 17.95 | 9,146,417 | +0.06(+0.36%) |
Sep 07, 2010 | 18.09 | 18.13 | 17.70 | 17.89 | 1,398 | -0.37(-2.00%) |
Sep 03, 2010 | 18.09 | 18.29 | 18.01 | 18.26 | 9,908,609 | +0.33(+1.84%) |
Sep 02, 2010 | 17.85 | 17.93 | 17.63 | 17.93 | 505 | +0.16(+0.91%) |
Sep 01, 2010 | 17.22 | 17.78 | 17.20 | 17.76 | 14,786,409 | +0.86(+5.09%) |
Aug 31, 2010 | 16.86 | 17.02 | 16.37 | 16.90 | 33,189 | +0.25(+1.48%) |
Aug 30, 2010 | 17.04 | 17.05 | 16.65 | 16.66 | 8,083,339 | -0.48(-2.80%) |
Aug 27, 2010 | 17.03 | 17.15 | 16.28 | 17.14 | 10,160,296 | +0.50(+2.99%) |
Aug 26, 2010 | 16.64 | 16.69 | 16.31 | 16.64 | 17,920 | +0.18(+1.07%) |
Aug 25, 2010 | 16.03 | 16.55 | 15.89 | 16.46 | 2,790 | +0.27(+1.64%) |
Aug 24, 2010 | 16.30 | 16.40 | 16.09 | 16.20 | 1,746 | -0.37(-2.23%) |
Aug 23, 2010 | 16.66 | 16.84 | 16.47 | 16.57 | 9,425,877 | -0.14(-0.86%) |
Aug 20, 2010 | 16.58 | 16.78 | 16.37 | 16.71 | 11,149,656 | +0.03(+0.15%) |
Aug 19, 2010 | 17.11 | 17.11 | 16.61 | 16.69 | 2,025 | -0.54(-3.12%) |
Aug 18, 2010 | 17.34 | 17.38 | 17.13 | 17.22 | 8,179,773 | -0.08(-0.44%) |
Aug 17, 2010 | 17.23 | 17.46 | 17.12 | 17.30 | 14,535 | +0.25(+1.49%) |
Aug 16, 2010 | 16.89 | 17.11 | 16.79 | 17.04 | 6,739,605 | +0.03(+0.17%) |
Aug 13, 2010 | 17.02 | 17.36 | 17.00 | 17.02 | 10,272,136 | -0.29(-1.67%) |
Aug 12, 2010 | 17.31 | 17.52 | 17.23 | 17.30 | 12,771,942 | -0.31(-1.78%) |
Aug 11, 2010 | 17.80 | 18.05 | 17.60 | 17.62 | 1,686 | -0.51(-2.83%) |
Aug 10, 2010 | 18.09 | 18.31 | 17.95 | 18.13 | 477 | -0.21(-1.15%) |
Aug 09, 2010 | 18.22 | 18.38 | 18.08 | 18.34 | 7,848,854 | +0.26(+1.44%) |
Aug 06, 2010 | 18.08 | 18.23 | 17.71 | 18.08 | 8,252,171 | -0.19(-1.03%) |
Aug 05, 2010 | 18.14 | 18.37 | 17.99 | 18.27 | 8,052,134 | +0.08(+0.45%) |
Aug 04, 2010 | 17.79 | 18.27 | 17.75 | 18.19 | 11,315,017 | +0.44(+2.49%) |
Aug 03, 2010 | 18.09 | 18.12 | 17.69 | 17.75 | 25,348 | -0.42(-2.31%) |