Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.00 | 21.30 | 20.88 | 21.19 | 2,494,904 | +0.11(+0.50%) |
Oct 28, 2010 | 21.04 | 21.12 | 20.74 | 21.08 | 3,565,684 | +0.24(+1.14%) |
Oct 27, 2010 | 20.05 | 20.90 | 19.79 | 20.84 | 7,281,695 | +0.35(+1.71%) |
Oct 25, 2010 | 20.56 | 20.76 | 20.41 | 20.49 | 3,326,044 | +0.08(+0.39%) |
Oct 22, 2010 | 20.56 | 20.56 | 20.32 | 20.41 | 3,130,398 | -0.02(-0.09%) |
Oct 21, 2010 | 20.55 | 20.72 | 20.24 | 20.43 | 3,009,978 | -0.06(-0.31%) |
Oct 20, 2010 | 20.25 | 20.76 | 20.25 | 20.50 | 2,185,806 | +0.35(+1.72%) |
Oct 19, 2010 | 20.10 | 20.46 | 19.90 | 20.15 | 2,878,854 | -0.29(-1.44%) |
Oct 18, 2010 | 20.53 | 20.65 | 20.35 | 20.44 | 1,993,650 | -0.02(-0.09%) |
Oct 15, 2010 | 20.55 | 20.70 | 20.03 | 20.46 | 4,105,632 | +0.17(+0.82%) |
Oct 14, 2010 | 20.42 | 20.54 | 20.15 | 20.30 | 2,278,681 | -0.12(-0.59%) |
Oct 13, 2010 | 20.25 | 20.72 | 20.11 | 20.42 | 3,109,948 | +0.36(+1.81%) |
Oct 12, 2010 | 19.55 | 20.22 | 19.28 | 20.05 | 6,054,010 | +0.22(+1.12%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.70 | 19.83 | 2,442,002 | -0.11(-0.57%) |
Oct 08, 2010 | 19.95 | 20.06 | 19.43 | 19.95 | 3,658,188 | +0.48(+2.48%) |
Oct 07, 2010 | 19.80 | 19.85 | 19.32 | 19.46 | 2,944 | -0.25(-1.25%) |
Oct 06, 2010 | 20.01 | 20.12 | 19.42 | 19.71 | 7,840,507 | -0.41(-2.05%) |
Oct 05, 2010 | 19.84 | 20.28 | 19.84 | 20.12 | 4,594 | +0.46(+2.32%) |
Oct 04, 2010 | 19.66 | 19.83 | 19.38 | 19.66 | 2,800,555 | -0.04(-0.21%) |
Oct 01, 2010 | 19.70 | 20.19 | 19.40 | 19.70 | 3,953,868 | -0.17(-0.84%) |
Sep 30, 2010 | 19.87 | 20.17 | 19.59 | 19.87 | 38,521 | +0.37(+1.88%) |
Sep 29, 2010 | 19.50 | 19.70 | 19.39 | 19.50 | 5,639,889 | -0.03(-0.14%) |
Sep 28, 2010 | 19.11 | 19.62 | 18.92 | 19.53 | 1,228 | +0.51(+2.70%) |
Sep 27, 2010 | 18.79 | 19.22 | 18.76 | 19.02 | 3,090,644 | +0.26(+1.37%) |
Sep 24, 2010 | 18.38 | 18.88 | 18.36 | 18.76 | 3,335,694 | +0.74(+4.13%) |
Sep 23, 2010 | 18.17 | 18.43 | 17.82 | 18.02 | 2,055 | -0.42(-2.25%) |
Sep 22, 2010 | 18.36 | 18.69 | 18.28 | 18.43 | 4,080,696 | +0.06(+0.31%) |
Sep 21, 2010 | 18.30 | 18.59 | 18.20 | 18.37 | 1,125 | +0.11(+0.58%) |
Sep 20, 2010 | 18.15 | 18.45 | 18.06 | 18.27 | 2,304,136 | +0.28(+1.53%) |
Sep 17, 2010 | 17.99 | 18.07 | 17.72 | 17.99 | 3,429,854 | -0.01(-0.06%) |
Sep 15, 2010 | 17.79 | 18.06 | 17.64 | 18.00 | 2,965,100 | +0.11(+0.59%) |
Sep 14, 2010 | 17.98 | 18.12 | 17.75 | 17.90 | 68,826 | -0.11(-0.59%) |
Sep 13, 2010 | 17.70 | 18.31 | 17.70 | 18.00 | 6,522,193 | +0.49(+2.80%) |
Sep 10, 2010 | 17.47 | 17.65 | 17.39 | 17.51 | 4,017,432 | +0.08(+0.43%) |
Sep 09, 2010 | 17.84 | 18.01 | 17.34 | 17.44 | 11,120 | -0.16(-0.90%) |
Sep 08, 2010 | 17.57 | 17.63 | 17.24 | 17.60 | 527 | -0.39(-2.14%) |
Sep 07, 2010 | 18.16 | 18.26 | 17.91 | 17.98 | 33,450 | -0.30(-1.65%) |
Sep 03, 2010 | 17.86 | 18.52 | 17.77 | 18.28 | 5,457,627 | +0.64(+3.62%) |
Sep 02, 2010 | 17.21 | 17.70 | 17.20 | 17.65 | 39,612 | +0.38(+2.19%) |
Sep 01, 2010 | 16.73 | 17.31 | 16.73 | 17.27 | 4,056,626 | +0.82(+5.01%) |
Aug 31, 2010 | 16.43 | 16.68 | 16.14 | 16.44 | 33,874 | +0.10(+0.60%) |
Aug 30, 2010 | 16.59 | 16.74 | 16.34 | 16.35 | 2,308,619 | -0.30(-1.81%) |
Aug 27, 2010 | 16.69 | 16.72 | 16.11 | 16.65 | 4,117,846 | +0.04(+0.25%) |
Aug 26, 2010 | 16.61 | 16.75 | 16.25 | 16.61 | 32,968 | +0.15(+0.89%) |
Aug 25, 2010 | 16.24 | 16.54 | 15.93 | 16.46 | 34,496 | +0.01(+0.07%) |
Aug 24, 2010 | 16.68 | 16.68 | 16.27 | 16.45 | 104,694 | -0.49(-2.90%) |
Aug 23, 2010 | 17.33 | 17.36 | 16.85 | 16.94 | 5,542,080 | -0.25(-1.43%) |
Aug 20, 2010 | 16.99 | 17.23 | 16.80 | 17.18 | 5,007,169 | +0.09(+0.55%) |
Aug 19, 2010 | 17.65 | 17.80 | 17.00 | 17.09 | 14,597 | -0.68(-3.84%) |
Aug 18, 2010 | 17.57 | 17.86 | 17.35 | 17.77 | 11,284 | +0.15(+0.86%) |
Aug 17, 2010 | 17.48 | 17.86 | 17.42 | 17.62 | 913 | +0.40(+2.35%) |
Aug 16, 2010 | 16.95 | 17.56 | 16.87 | 17.22 | 4,244,328 | +0.11(+0.64%) |
Aug 13, 2010 | 17.11 | 17.35 | 16.96 | 17.11 | 3,614,484 | -0.07(-0.42%) |
Aug 12, 2010 | 16.87 | 17.35 | 16.62 | 17.18 | 11,300 | -0.11(-0.63%) |
Aug 11, 2010 | 17.00 | 17.42 | 16.86 | 17.29 | 331 | -0.10(-0.59%) |
Aug 10, 2010 | 17.28 | 17.50 | 16.83 | 17.39 | 8,116 | -0.54(-3.03%) |
Aug 09, 2010 | 17.75 | 18.00 | 17.75 | 17.94 | 4,297,550 | +0.18(+1.04%) |
Aug 06, 2010 | 17.75 | 17.82 | 17.38 | 17.75 | 8,021,524 | +0.03(+0.15%) |
Aug 05, 2010 | 17.29 | 17.76 | 17.24 | 17.72 | 12,820 | +0.25(+1.43%) |
Aug 04, 2010 | 17.38 | 17.48 | 17.22 | 17.48 | 2,057 | +0.17(+0.98%) |
Aug 03, 2010 | 17.37 | 17.40 | 17.08 | 17.31 | 5,195 | -0.09(-0.50%) |