Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.95 | 20.04 | 19.74 | 19.91 | 6,085,038 | -0.12(-0.59%) |
Oct 28, 2010 | 20.20 | 20.22 | 19.79 | 20.03 | 7,096,292 | -0.06(-0.30%) |
Oct 27, 2010 | 19.86 | 20.30 | 19.72 | 20.09 | 13,531,263 | +0.41(+2.06%) |
Oct 25, 2010 | 19.92 | 20.00 | 19.63 | 19.68 | 8,201,892 | -0.07(-0.38%) |
Oct 22, 2010 | 19.82 | 19.82 | 19.62 | 19.76 | 5,835,679 | +0.08(+0.40%) |
Oct 21, 2010 | 19.70 | 19.95 | 19.53 | 19.68 | 9,272,488 | +0.07(+0.38%) |
Oct 20, 2010 | 19.62 | 19.81 | 19.51 | 19.61 | 8,549,515 | +0.12(+0.60%) |
Oct 19, 2010 | 19.51 | 19.87 | 19.34 | 19.49 | 8,697,564 | -0.33(-1.69%) |
Oct 18, 2010 | 19.43 | 19.92 | 19.43 | 19.82 | 7,222,807 | +0.40(+2.05%) |
Oct 15, 2010 | 19.69 | 19.78 | 19.16 | 19.42 | 9,342,521 | -0.11(-0.57%) |
Oct 14, 2010 | 19.53 | 19.87 | 19.42 | 19.53 | 9,652,084 | +0.00(+0.02%) |
Oct 13, 2010 | 19.54 | 19.79 | 19.49 | 19.53 | 7,362,483 | +0.11(+0.59%) |
Oct 12, 2010 | 19.20 | 19.46 | 19.12 | 19.42 | 6,147,933 | +0.05(+0.26%) |
Oct 11, 2010 | 19.38 | 19.48 | 19.27 | 19.37 | 4,575,007 | +0.00(+0.02%) |
Oct 08, 2010 | 19.36 | 19.50 | 19.08 | 19.36 | 7,426,358 | +0.27(+1.42%) |
Oct 07, 2010 | 19.25 | 19.34 | 18.93 | 19.09 | 6,873,019 | -0.05(-0.28%) |
Oct 06, 2010 | 18.77 | 19.17 | 18.60 | 19.15 | 10,687,159 | +0.36(+1.90%) |
Oct 05, 2010 | 18.57 | 18.95 | 18.29 | 18.79 | 10,490,718 | +0.46(+2.51%) |
Oct 04, 2010 | 18.52 | 18.55 | 18.14 | 18.33 | 7,372,624 | -0.22(-1.17%) |
Oct 01, 2010 | 18.55 | 18.81 | 18.36 | 18.55 | 9,064,431 | +0.12(+0.67%) |
Sep 30, 2010 | 18.42 | 18.85 | 18.42 | 18.42 | 64,461 | +0.05(+0.28%) |
Sep 29, 2010 | 18.54 | 18.70 | 18.33 | 18.37 | 6,760,053 | -0.32(-1.72%) |
Sep 28, 2010 | 18.60 | 18.75 | 18.20 | 18.69 | 71,922 | +0.19(+1.04%) |
Sep 27, 2010 | 18.63 | 18.66 | 18.40 | 18.50 | 6,515,842 | -0.15(-0.80%) |
Sep 24, 2010 | 18.26 | 18.66 | 18.26 | 18.65 | 7,832,922 | +0.67(+3.75%) |
Sep 23, 2010 | 17.98 | 18.41 | 17.93 | 17.98 | 10,647,987 | -0.54(-2.92%) |
Sep 22, 2010 | 18.88 | 18.98 | 18.43 | 18.52 | 7,516,348 | -0.42(-2.22%) |
Sep 21, 2010 | 19.14 | 19.20 | 18.85 | 18.94 | 8,463,079 | -0.16(-0.84%) |
Sep 20, 2010 | 18.57 | 19.15 | 18.52 | 19.10 | 9,052,056 | +0.65(+3.53%) |
Sep 17, 2010 | 18.45 | 18.62 | 18.35 | 18.45 | 7,197,966 | -0.04(-0.21%) |
Sep 15, 2010 | 18.43 | 18.59 | 18.28 | 18.49 | 7,762,973 | -0.12(-0.67%) |
Sep 14, 2010 | 18.54 | 18.79 | 18.35 | 18.61 | 9,000,183 | +0.02(+0.10%) |
Sep 13, 2010 | 18.31 | 18.65 | 18.31 | 18.59 | 9,667,959 | +0.51(+2.80%) |
Sep 10, 2010 | 18.11 | 18.17 | 17.89 | 18.09 | 5,547,476 | +0.06(+0.34%) |
Sep 09, 2010 | 18.16 | 18.27 | 17.88 | 18.03 | 12,661 | +0.18(+1.00%) |
Sep 08, 2010 | 17.82 | 18.17 | 17.80 | 17.85 | 9,200,215 | +0.06(+0.36%) |
Sep 07, 2010 | 17.99 | 18.02 | 17.60 | 17.79 | 1,406 | -0.36(-2.00%) |
Sep 03, 2010 | 17.99 | 18.18 | 17.91 | 18.15 | 9,966,890 | +0.33(+1.84%) |
Sep 02, 2010 | 17.75 | 17.82 | 17.53 | 17.82 | 508 | +0.16(+0.91%) |
Sep 01, 2010 | 17.12 | 17.67 | 17.10 | 17.66 | 14,873,381 | +0.86(+5.09%) |
Aug 31, 2010 | 16.77 | 16.92 | 16.28 | 16.81 | 33,384 | +0.25(+1.48%) |
Aug 30, 2010 | 16.94 | 16.96 | 16.56 | 16.56 | 8,130,884 | -0.48(-2.80%) |
Aug 27, 2010 | 16.93 | 17.05 | 16.18 | 17.04 | 10,220,058 | +0.50(+2.99%) |
Aug 26, 2010 | 16.54 | 16.60 | 16.21 | 16.54 | 18,025 | +0.17(+1.07%) |
Aug 25, 2010 | 15.94 | 16.45 | 15.80 | 16.37 | 2,806 | +0.26(+1.64%) |
Aug 24, 2010 | 16.20 | 16.31 | 16.00 | 16.10 | 1,757 | -0.37(-2.23%) |
Aug 23, 2010 | 16.56 | 16.74 | 16.37 | 16.47 | 9,481,319 | -0.14(-0.86%) |
Aug 20, 2010 | 16.48 | 16.68 | 16.28 | 16.61 | 11,215,237 | +0.02(+0.15%) |
Aug 19, 2010 | 17.00 | 17.00 | 16.51 | 16.59 | 2,037 | -0.53(-3.12%) |
Aug 18, 2010 | 17.24 | 17.28 | 17.03 | 17.12 | 8,227,886 | -0.07(-0.43%) |
Aug 17, 2010 | 17.13 | 17.36 | 17.02 | 17.20 | 14,620 | +0.25(+1.49%) |
Aug 16, 2010 | 16.79 | 17.01 | 16.69 | 16.94 | 6,779,246 | +0.03(+0.17%) |
Aug 13, 2010 | 16.92 | 17.26 | 16.90 | 16.92 | 10,332,558 | -0.29(-1.67%) |
Aug 12, 2010 | 17.21 | 17.42 | 17.13 | 17.20 | 12,847,068 | -0.31(-1.78%) |
Aug 11, 2010 | 17.69 | 17.94 | 17.49 | 17.51 | 1,696 | -0.51(-2.83%) |
Aug 10, 2010 | 17.99 | 18.20 | 17.84 | 18.02 | 479 | -0.21(-1.15%) |
Aug 09, 2010 | 18.11 | 18.28 | 17.97 | 18.23 | 7,895,021 | +0.26(+1.44%) |
Aug 06, 2010 | 17.97 | 18.12 | 17.61 | 17.97 | 8,300,711 | -0.19(-1.03%) |
Aug 05, 2010 | 18.04 | 18.26 | 17.89 | 18.16 | 8,099,497 | +0.08(+0.45%) |
Aug 04, 2010 | 17.69 | 18.16 | 17.65 | 18.08 | 11,381,572 | +0.44(+2.49%) |
Aug 03, 2010 | 17.99 | 18.01 | 17.58 | 17.64 | 25,497 | -0.42(-2.31%) |