Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.61 | 20.34 | 19.60 | 20.14 | 1,902,544 | +0.37(+1.86%) |
Oct 28, 2010 | 20.13 | 20.31 | 19.71 | 19.78 | 2,051,156 | -0.17(-0.85%) |
Oct 27, 2010 | 19.63 | 19.98 | 19.34 | 19.95 | 1,901,352 | -0.32(-1.59%) |
Oct 25, 2010 | 20.79 | 20.95 | 20.20 | 20.27 | 2,492,967 | -0.33(-1.61%) |
Oct 22, 2010 | 20.44 | 20.72 | 20.27 | 20.60 | 3,215,436 | +0.21(+1.01%) |
Oct 21, 2010 | 20.97 | 21.40 | 19.74 | 20.39 | 9,698,360 | -1.82(-8.20%) |
Oct 20, 2010 | 21.61 | 22.28 | 21.48 | 22.22 | 2,489,180 | +0.67(+3.12%) |
Oct 19, 2010 | 21.60 | 21.98 | 21.31 | 21.54 | 1,958,583 | -0.53(-2.40%) |
Oct 18, 2010 | 21.68 | 22.20 | 21.43 | 22.07 | 2,340,930 | +0.60(+2.80%) |
Oct 15, 2010 | 21.79 | 21.89 | 21.31 | 21.47 | 2,161,202 | -0.01(-0.04%) |
Oct 14, 2010 | 21.44 | 21.76 | 21.26 | 21.48 | 1,354,030 | -0.11(-0.50%) |
Oct 13, 2010 | 21.99 | 22.05 | 21.56 | 21.59 | 2,413,760 | -0.23(-1.07%) |
Oct 12, 2010 | 21.38 | 21.99 | 20.69 | 21.82 | 2,379,113 | +0.37(+1.71%) |
Oct 11, 2010 | 21.61 | 21.79 | 21.32 | 21.45 | 3,562,417 | -0.13(-0.62%) |
Oct 08, 2010 | 21.59 | 22.34 | 21.29 | 21.59 | 2,981,249 | +0.28(+1.31%) |
Oct 07, 2010 | 21.64 | 21.70 | 21.09 | 21.31 | 1,377,289 | -0.07(-0.34%) |
Oct 06, 2010 | 21.38 | 21.86 | 21.22 | 21.38 | 1,750,247 | +0.05(+0.25%) |
Oct 05, 2010 | 20.92 | 21.62 | 20.92 | 21.33 | 2,020,307 | +0.71(+3.44%) |
Oct 04, 2010 | 20.85 | 21.14 | 20.39 | 20.62 | 2,062,964 | -0.31(-1.50%) |
Oct 01, 2010 | 20.93 | 20.98 | 20.56 | 20.93 | 2,420,592 | +0.36(+1.77%) |
Sep 30, 2010 | 20.56 | 20.75 | 20.16 | 20.57 | 10,253 | +0.23(+1.12%) |
Sep 29, 2010 | 20.04 | 20.65 | 20.02 | 20.34 | 334 | +0.10(+0.49%) |
Sep 28, 2010 | 20.37 | 20.45 | 19.77 | 20.24 | 2,720,686 | +0.03(+0.13%) |
Sep 27, 2010 | 20.42 | 20.47 | 19.84 | 20.22 | 1,832,477 | -0.28(-1.36%) |
Sep 24, 2010 | 19.73 | 20.55 | 19.69 | 20.49 | 2,053,251 | +1.27(+6.63%) |
Sep 23, 2010 | 19.69 | 19.97 | 19.11 | 19.22 | 1,547,262 | -0.72(-3.60%) |
Sep 22, 2010 | 20.04 | 20.46 | 19.74 | 19.94 | 1,517,110 | -0.25(-1.24%) |
Sep 21, 2010 | 20.24 | 20.61 | 20.12 | 20.19 | 1,759,422 | -0.08(-0.40%) |
Sep 20, 2010 | 19.95 | 20.28 | 19.62 | 20.27 | 1,962,938 | +0.48(+2.45%) |
Sep 17, 2010 | 19.78 | 19.84 | 19.25 | 19.78 | 1,959,904 | +0.70(+3.67%) |
Sep 15, 2010 | 19.01 | 19.15 | 18.80 | 19.08 | 1,553,062 | -0.01(-0.05%) |
Sep 14, 2010 | 19.17 | 19.31 | 18.89 | 19.09 | 445 | -0.12(-0.61%) |
Sep 13, 2010 | 18.84 | 19.28 | 18.77 | 19.21 | 1,524,225 | +0.71(+3.83%) |
Sep 10, 2010 | 18.64 | 18.73 | 18.20 | 18.50 | 1,878,774 | -0.04(-0.24%) |
Sep 09, 2010 | 18.76 | 18.79 | 18.15 | 18.55 | 2,771,796 | +0.15(+0.83%) |
Sep 08, 2010 | 18.23 | 18.75 | 18.23 | 18.39 | 1,493,215 | +0.30(+1.69%) |
Sep 07, 2010 | 18.14 | 18.39 | 18.03 | 18.09 | 129 | -0.23(-1.27%) |
Sep 03, 2010 | 18.43 | 18.69 | 18.20 | 18.32 | 1,411,893 | +0.31(+1.69%) |
Sep 02, 2010 | 17.38 | 18.03 | 17.26 | 18.02 | 481 | +0.60(+3.45%) |
Sep 01, 2010 | 16.87 | 17.50 | 16.86 | 17.42 | 1,658,996 | +1.11(+6.82%) |
Aug 31, 2010 | 16.28 | 16.72 | 15.98 | 16.30 | 2,340 | -0.02(-0.11%) |
Aug 30, 2010 | 16.88 | 16.98 | 16.29 | 16.32 | 1,306,622 | -0.09(-0.55%) |
Aug 27, 2010 | 16.14 | 17.00 | 15.99 | 16.41 | 1,824,873 | +0.09(+0.55%) |
Aug 26, 2010 | 16.88 | 17.14 | 16.20 | 16.32 | 1,701,739 | -0.49(-2.93%) |
Aug 25, 2010 | 16.64 | 16.91 | 16.19 | 16.81 | 2,421,161 | -0.08(-0.48%) |
Aug 24, 2010 | 17.06 | 17.25 | 16.71 | 16.90 | 1,387 | -0.64(-3.63%) |
Aug 23, 2010 | 18.33 | 18.36 | 17.42 | 17.53 | 4,169,019 | -0.50(-2.79%) |
Aug 20, 2010 | 17.09 | 18.10 | 17.02 | 18.03 | 3,717,524 | +0.79(+4.58%) |
Aug 19, 2010 | 17.60 | 17.91 | 17.02 | 17.25 | 161 | -0.52(-2.93%) |
Aug 18, 2010 | 17.80 | 18.05 | 17.54 | 17.77 | 1,718,602 | -0.05(-0.30%) |
Aug 17, 2010 | 17.95 | 18.04 | 17.67 | 17.82 | 2,506,112 | +0.33(+1.90%) |
Aug 16, 2010 | 16.93 | 17.71 | 16.81 | 17.49 | 1,480,390 | +0.35(+2.04%) |
Aug 13, 2010 | 17.14 | 17.46 | 17.03 | 17.14 | 2,070,433 | -0.03(-0.16%) |
Aug 12, 2010 | 17.14 | 17.43 | 16.98 | 17.16 | 2,303,780 | -0.32(-1.85%) |
Aug 11, 2010 | 18.12 | 18.38 | 17.42 | 17.49 | 445 | -1.25(-6.66%) |
Aug 10, 2010 | 18.69 | 18.93 | 18.56 | 18.73 | 2,802,569 | -0.33(-1.74%) |
Aug 09, 2010 | 19.02 | 19.16 | 18.54 | 19.07 | 2,414,683 | +0.27(+1.43%) |
Aug 06, 2010 | 18.80 | 19.05 | 18.31 | 18.80 | 1,766,405 | -0.25(-1.32%) |
Aug 05, 2010 | 18.99 | 19.40 | 18.90 | 19.05 | 1,809,742 | -0.13(-0.70%) |
Aug 04, 2010 | 18.88 | 19.25 | 18.70 | 19.18 | 2,108,322 | +0.49(+2.64%) |
Aug 03, 2010 | 18.64 | 18.93 | 18.27 | 18.69 | 1,921,087 | -0.05(-0.29%) |