Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.68 | 20.93 | 20.49 | 20.84 | 7,388,331 | +0.14(+0.68%) |
Oct 28, 2010 | 20.88 | 21.12 | 20.66 | 20.70 | 10,770,142 | -0.63(-2.95%) |
Oct 27, 2010 | 20.83 | 21.35 | 20.75 | 21.33 | 5,482,038 | -0.15(-0.68%) |
Oct 25, 2010 | 21.14 | 21.63 | 21.10 | 21.48 | 5,303,086 | +0.48(+2.28%) |
Oct 22, 2010 | 21.01 | 21.12 | 20.86 | 21.00 | 6,106,326 | +0.05(+0.25%) |
Oct 21, 2010 | 20.86 | 21.05 | 20.73 | 20.95 | 5,657,225 | +0.18(+0.87%) |
Oct 20, 2010 | 20.61 | 20.89 | 20.44 | 20.77 | 3,981,865 | +0.25(+1.22%) |
Oct 19, 2010 | 20.54 | 21.13 | 20.31 | 20.52 | 6,495,391 | -0.29(-1.37%) |
Oct 18, 2010 | 20.85 | 20.86 | 20.51 | 20.80 | 3,948,468 | -0.01(-0.06%) |
Oct 15, 2010 | 20.56 | 20.84 | 20.25 | 20.81 | 6,684,498 | +0.41(+2.03%) |
Oct 14, 2010 | 20.31 | 20.59 | 20.23 | 20.40 | 3,853,324 | +0.00(+0.00%) |
Oct 13, 2010 | 20.34 | 20.51 | 20.17 | 20.40 | 4,491,918 | +0.16(+0.78%) |
Oct 12, 2010 | 20.02 | 20.37 | 19.93 | 20.24 | 6,761,220 | +0.10(+0.49%) |
Oct 11, 2010 | 20.08 | 20.50 | 19.96 | 20.14 | 4,726,855 | +0.04(+0.20%) |
Oct 08, 2010 | 19.90 | 20.16 | 19.26 | 20.10 | 10,927,990 | -0.32(-1.57%) |
Oct 07, 2010 | 20.31 | 20.53 | 20.03 | 20.42 | 4,600,193 | +0.18(+0.86%) |
Oct 06, 2010 | 20.52 | 20.53 | 19.97 | 20.25 | 6,129,396 | -0.27(-1.31%) |
Oct 05, 2010 | 20.24 | 20.58 | 20.18 | 20.52 | 6,390,967 | +0.54(+2.69%) |
Oct 04, 2010 | 20.34 | 20.42 | 19.84 | 19.98 | 7,049,023 | -0.45(-2.20%) |
Oct 01, 2010 | 20.69 | 20.86 | 20.23 | 20.43 | 6,512,055 | -0.13(-0.62%) |
Sep 30, 2010 | 20.59 | 20.83 | 20.24 | 20.56 | 8,401,728 | +0.06(+0.31%) |
Sep 29, 2010 | 20.30 | 20.61 | 20.23 | 20.49 | 7,500,194 | +0.13(+0.63%) |
Sep 28, 2010 | 19.87 | 20.42 | 19.61 | 20.37 | 7,873,655 | +0.64(+3.22%) |
Sep 27, 2010 | 19.51 | 19.88 | 19.37 | 19.73 | 4,875,876 | +0.21(+1.08%) |
Sep 24, 2010 | 19.31 | 19.66 | 19.28 | 19.52 | 9,038,051 | +0.37(+1.95%) |
Sep 23, 2010 | 18.46 | 19.48 | 18.35 | 19.15 | 9,447,396 | +0.47(+2.50%) |
Sep 22, 2010 | 18.68 | 18.94 | 18.44 | 18.68 | 9,090,949 | -0.16(-0.85%) |
Sep 21, 2010 | 18.38 | 18.87 | 18.28 | 18.84 | 10,263,876 | +0.43(+2.33%) |
Sep 20, 2010 | 18.17 | 18.45 | 17.99 | 18.41 | 6,182,477 | +0.29(+1.61%) |
Sep 17, 2010 | 18.20 | 18.29 | 17.96 | 18.12 | 7,171,562 | +0.61(+3.47%) |
Sep 15, 2010 | 17.27 | 17.56 | 17.12 | 17.51 | 2,790,090 | +0.12(+0.67%) |
Sep 14, 2010 | 17.00 | 17.61 | 16.86 | 17.40 | 4,188,853 | +0.30(+1.78%) |
Sep 13, 2010 | 16.82 | 17.21 | 16.82 | 17.09 | 4,157,942 | +0.50(+3.02%) |
Sep 10, 2010 | 16.93 | 16.97 | 16.30 | 16.59 | 5,001,772 | -0.28(-1.66%) |
Sep 09, 2010 | 17.03 | 17.06 | 16.68 | 16.87 | 4,735,768 | +0.09(+0.52%) |
Sep 08, 2010 | 16.83 | 16.98 | 16.50 | 16.78 | 5,920,699 | +0.06(+0.35%) |
Sep 07, 2010 | 17.30 | 17.42 | 16.62 | 16.72 | 7,109,564 | -0.99(-5.57%) |
Sep 03, 2010 | 17.66 | 17.77 | 17.28 | 17.71 | 3,746,995 | +0.34(+1.95%) |
Sep 02, 2010 | 16.91 | 17.39 | 16.85 | 17.37 | 5,388,104 | +0.46(+2.69%) |
Sep 01, 2010 | 16.68 | 17.11 | 16.59 | 16.92 | 5,455,423 | +0.57(+3.51%) |
Aug 31, 2010 | 16.45 | 16.69 | 16.19 | 16.34 | 6,319,837 | -0.23(-1.42%) |
Aug 30, 2010 | 16.88 | 17.06 | 16.58 | 16.58 | 3,236,345 | -0.42(-2.47%) |
Aug 27, 2010 | 16.82 | 17.05 | 16.25 | 17.00 | 6,501,248 | +0.31(+1.85%) |
Aug 26, 2010 | 17.05 | 17.10 | 16.58 | 16.69 | 4,392,606 | -0.26(-1.52%) |
Aug 25, 2010 | 16.57 | 16.99 | 16.29 | 16.95 | 6,156,371 | +0.26(+1.54%) |
Aug 24, 2010 | 16.65 | 16.93 | 16.53 | 16.69 | 6,347,055 | -0.24(-1.41%) |
Aug 23, 2010 | 17.42 | 17.59 | 16.91 | 16.93 | 5,281,402 | -0.41(-2.39%) |
Aug 20, 2010 | 17.45 | 17.54 | 17.10 | 17.34 | 4,229,826 | -0.12(-0.70%) |
Aug 19, 2010 | 17.62 | 17.75 | 17.25 | 17.47 | 5,531,365 | -0.20(-1.16%) |
Aug 18, 2010 | 17.27 | 17.79 | 17.14 | 17.67 | 6,057,825 | +0.32(+1.87%) |
Aug 17, 2010 | 17.15 | 17.49 | 17.00 | 17.35 | 4,176,600 | +0.39(+2.32%) |
Aug 16, 2010 | 16.86 | 17.22 | 16.75 | 16.95 | 5,213,429 | -0.03(-0.17%) |
Aug 13, 2010 | 17.19 | 17.45 | 16.98 | 16.98 | 5,357,996 | -0.01(-0.06%) |
Aug 12, 2010 | 16.92 | 17.38 | 16.69 | 16.99 | 6,489,957 | -0.24(-1.40%) |
Aug 11, 2010 | 17.74 | 17.88 | 17.10 | 17.23 | 8,714,205 | -0.95(-5.25%) |
Aug 10, 2010 | 18.52 | 18.52 | 17.97 | 18.19 | 7,915,716 | -0.63(-3.35%) |
Aug 09, 2010 | 18.85 | 18.85 | 18.48 | 18.82 | 3,360,953 | +0.13(+0.68%) |
Aug 06, 2010 | 18.53 | 18.90 | 18.37 | 18.69 | 4,977,709 | -0.13(-0.68%) |
Aug 05, 2010 | 18.73 | 19.04 | 18.61 | 18.82 | 3,976,768 | -0.10(-0.55%) |
Aug 04, 2010 | 18.74 | 18.96 | 18.56 | 18.92 | 4,803,600 | +0.19(+1.02%) |
Aug 03, 2010 | 18.63 | 18.76 | 18.34 | 18.73 | 4,689,407 | +0.06(+0.34%) |