Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.98 | 20.19 | 19.92 | 20.09 | 10,848,972 | +0.10(+0.49%) |
Oct 28, 2010 | 20.02 | 20.37 | 19.80 | 20.00 | 34,866,364 | +0.25(+1.25%) |
Oct 27, 2010 | 19.78 | 19.83 | 19.49 | 19.75 | 24,587,754 | -0.05(-0.27%) |
Oct 25, 2010 | 20.00 | 20.05 | 19.80 | 19.80 | 10,779,183 | -0.14(-0.72%) |
Oct 22, 2010 | 19.98 | 20.19 | 19.81 | 19.95 | 13,854,487 | -0.07(-0.37%) |
Oct 21, 2010 | 20.13 | 20.30 | 19.92 | 20.02 | 15,321,764 | -0.22(-1.09%) |
Oct 20, 2010 | 20.16 | 20.43 | 20.14 | 20.24 | 14,190,887 | +0.08(+0.39%) |
Oct 19, 2010 | 19.90 | 20.37 | 19.89 | 20.16 | 20,491,940 | -0.27(-1.33%) |
Oct 18, 2010 | 20.03 | 20.56 | 19.92 | 20.43 | 21,574,930 | +0.43(+2.14%) |
Oct 15, 2010 | 20.15 | 20.25 | 19.90 | 20.01 | 18,336,604 | -0.20(-0.98%) |
Oct 14, 2010 | 20.27 | 20.38 | 20.17 | 20.20 | 13,708,821 | -0.19(-0.94%) |
Oct 13, 2010 | 20.39 | 20.56 | 20.32 | 20.39 | 14,121,944 | +0.07(+0.36%) |
Oct 12, 2010 | 20.06 | 20.45 | 19.97 | 20.32 | 16,944,492 | +0.01(+0.05%) |
Oct 11, 2010 | 20.35 | 20.45 | 20.28 | 20.31 | 10,989,315 | -0.33(-1.62%) |
Oct 08, 2010 | 20.65 | 20.68 | 20.39 | 20.65 | 12,199,265 | +0.20(+0.96%) |
Oct 07, 2010 | 20.57 | 20.72 | 20.36 | 20.45 | 852 | -0.04(-0.22%) |
Oct 06, 2010 | 20.51 | 20.57 | 20.33 | 20.49 | 13,535,397 | +0.14(+0.68%) |
Oct 05, 2010 | 20.27 | 20.45 | 20.15 | 20.36 | 20,661 | +0.25(+1.25%) |
Oct 04, 2010 | 20.42 | 20.47 | 20.06 | 20.10 | 20,626,506 | -0.56(-2.69%) |
Oct 01, 2010 | 20.66 | 20.69 | 20.55 | 20.66 | 42,010,396 | +0.38(+1.89%) |
Sep 30, 2010 | 20.18 | 20.34 | 19.87 | 20.28 | 46,146,972 | +0.58(+2.92%) |
Sep 29, 2010 | 19.35 | 19.85 | 19.54 | 19.70 | 18,978 | +0.35(+1.81%) |
Sep 28, 2010 | 18.83 | 19.60 | 18.65 | 19.35 | 28,673 | +0.29(+1.50%) |
Sep 27, 2010 | 18.91 | 19.13 | 18.83 | 19.07 | 20,455,066 | +0.12(+0.65%) |
Sep 24, 2010 | 18.84 | 18.98 | 18.82 | 18.94 | 13,208,574 | +0.16(+0.87%) |
Sep 23, 2010 | 18.70 | 18.89 | 18.64 | 18.78 | 1,723 | +0.02(+0.11%) |
Sep 22, 2010 | 18.88 | 19.04 | 18.75 | 18.76 | 12,842,792 | -0.25(-1.30%) |
Sep 21, 2010 | 19.10 | 19.20 | 18.89 | 19.01 | 544 | -0.04(-0.23%) |
Sep 20, 2010 | 18.89 | 19.10 | 18.76 | 19.05 | 17,094,664 | +0.32(+1.71%) |
Sep 17, 2010 | 18.73 | 18.84 | 18.46 | 18.73 | 14,056,494 | -0.07(-0.39%) |
Sep 15, 2010 | 18.75 | 18.84 | 18.60 | 18.80 | 13,865,707 | -0.17(-0.88%) |
Sep 14, 2010 | 18.96 | 19.13 | 18.94 | 18.97 | 1,346 | +0.08(+0.44%) |
Sep 13, 2010 | 18.89 | 18.99 | 18.78 | 18.89 | 17,358,416 | +0.06(+0.34%) |
Sep 10, 2010 | 18.69 | 18.86 | 18.62 | 18.82 | 15,646,171 | +0.10(+0.53%) |
Sep 09, 2010 | 19.03 | 19.05 | 18.60 | 18.73 | 3,354 | -0.17(-0.91%) |
Sep 08, 2010 | 18.86 | 19.00 | 18.82 | 18.90 | 15,354 | +0.58(+3.17%) |
Sep 07, 2010 | 18.57 | 18.59 | 18.29 | 18.32 | 4,873 | -0.12(-0.64%) |
Sep 03, 2010 | 18.08 | 18.43 | 18.08 | 18.43 | 19,443,126 | +0.42(+2.35%) |
Sep 02, 2010 | 17.74 | 18.01 | 17.74 | 18.01 | 10,734 | +0.20(+1.13%) |
Sep 01, 2010 | 17.68 | 17.87 | 17.57 | 17.81 | 19,175,600 | +0.62(+3.58%) |
Aug 31, 2010 | 17.18 | 17.30 | 16.99 | 17.19 | 30,892 | -0.18(-1.02%) |
Aug 30, 2010 | 17.55 | 17.79 | 17.37 | 17.37 | 15,696,767 | +0.13(+0.74%) |
Aug 27, 2010 | 17.24 | 17.64 | 17.09 | 17.24 | 21,131,172 | -0.20(-1.16%) |
Aug 26, 2010 | 17.63 | 17.83 | 17.37 | 17.44 | 11,482 | +0.08(+0.48%) |
Aug 25, 2010 | 16.92 | 17.39 | 16.82 | 17.36 | 7,873 | +0.16(+0.94%) |
Aug 24, 2010 | 17.21 | 17.36 | 16.99 | 17.20 | 30,937 | -0.59(-3.32%) |
Aug 23, 2010 | 17.94 | 18.18 | 17.78 | 17.79 | 18,789,730 | -0.14(-0.77%) |
Aug 20, 2010 | 17.85 | 17.94 | 17.50 | 17.93 | 25,249,958 | +0.08(+0.44%) |
Aug 19, 2010 | 18.22 | 18.29 | 17.82 | 17.85 | 13,203 | -0.52(-2.84%) |
Aug 18, 2010 | 18.60 | 18.62 | 18.24 | 18.37 | 65,793 | -0.37(-1.97%) |
Aug 17, 2010 | 18.80 | 18.92 | 18.57 | 18.74 | 7,796 | -0.17(-0.91%) |
Aug 16, 2010 | 18.92 | 19.13 | 18.79 | 18.91 | 21,831,112 | -0.26(-1.36%) |
Aug 13, 2010 | 19.17 | 19.49 | 18.59 | 19.17 | 34,945,352 | +0.27(+1.43%) |
Aug 12, 2010 | 18.56 | 18.94 | 18.46 | 18.90 | 25,476,734 | -0.20(-1.06%) |
Aug 11, 2010 | 19.19 | 19.21 | 19.01 | 19.10 | 55,881 | -0.56(-2.86%) |
Aug 10, 2010 | 19.67 | 19.82 | 19.39 | 19.67 | 11,879 | -0.46(-2.28%) |
Aug 09, 2010 | 20.47 | 20.48 | 20.12 | 20.12 | 37,156,520 | -0.23(-1.14%) |
Aug 06, 2010 | 20.36 | 20.44 | 20.00 | 20.36 | 59,211,976 | +0.32(+1.60%) |
Aug 05, 2010 | 19.81 | 20.07 | 19.67 | 20.04 | 49,542,452 | +0.64(+3.28%) |
Aug 04, 2010 | 19.59 | 20.02 | 19.31 | 19.40 | 64,707 | -0.30(-1.53%) |
Aug 03, 2010 | 19.39 | 19.70 | 19.26 | 19.70 | 24,882 | +0.29(+1.47%) |