Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.06 | 19.33 | 19.00 | 19.30 | 3,281,816 | +0.16(+0.86%) |
Oct 28, 2010 | 19.23 | 19.27 | 18.99 | 19.13 | 3,371,016 | +0.00(+0.00%) |
Oct 27, 2010 | 19.60 | 19.66 | 18.95 | 19.13 | 5,476,066 | -0.80(-4.02%) |
Oct 25, 2010 | 20.21 | 20.25 | 19.90 | 19.93 | 3,458,766 | -0.07(-0.34%) |
Oct 22, 2010 | 19.86 | 20.01 | 19.80 | 20.00 | 2,260,395 | +0.15(+0.74%) |
Oct 21, 2010 | 19.92 | 20.05 | 19.62 | 19.86 | 3,232,947 | +0.00(+0.00%) |
Oct 20, 2010 | 19.46 | 19.91 | 19.45 | 19.86 | 2,824,337 | +0.35(+1.82%) |
Oct 19, 2010 | 19.33 | 19.59 | 19.26 | 19.50 | 4,327,924 | -0.33(-1.67%) |
Oct 18, 2010 | 19.60 | 19.84 | 19.60 | 19.83 | 2,517,369 | +0.03(+0.17%) |
Oct 15, 2010 | 19.96 | 20.01 | 19.68 | 19.80 | 2,417,765 | -0.07(-0.33%) |
Oct 14, 2010 | 20.01 | 20.01 | 19.73 | 19.86 | 2,919,849 | -0.12(-0.58%) |
Oct 13, 2010 | 19.77 | 20.14 | 19.72 | 19.98 | 4,782,982 | +0.59(+3.06%) |
Oct 12, 2010 | 19.55 | 19.56 | 19.27 | 19.39 | 3,757,156 | -0.27(-1.38%) |
Oct 11, 2010 | 19.64 | 19.72 | 19.51 | 19.66 | 1,787,180 | +0.04(+0.18%) |
Oct 08, 2010 | 19.62 | 19.65 | 19.39 | 19.62 | 2,580,258 | +0.22(+1.14%) |
Oct 07, 2010 | 19.39 | 19.45 | 19.17 | 19.40 | 3,825,574 | +0.01(+0.05%) |
Oct 06, 2010 | 19.35 | 19.44 | 19.21 | 19.39 | 2,975,617 | +0.09(+0.46%) |
Oct 05, 2010 | 19.19 | 19.38 | 19.17 | 19.30 | 2,687,464 | +0.29(+1.54%) |
Oct 04, 2010 | 19.10 | 19.13 | 18.78 | 19.01 | 3,935,939 | -0.09(-0.48%) |
Oct 01, 2010 | 19.10 | 19.21 | 18.95 | 19.10 | 3,784,508 | +0.04(+0.19%) |
Sep 30, 2010 | 19.08 | 19.35 | 18.92 | 19.07 | 3,881,994 | +0.12(+0.64%) |
Sep 29, 2010 | 18.90 | 19.04 | 18.77 | 18.95 | 2,994,314 | +0.08(+0.41%) |
Sep 28, 2010 | 19.06 | 19.06 | 18.70 | 18.87 | 4,271,273 | -0.23(-1.22%) |
Sep 27, 2010 | 19.26 | 19.36 | 19.08 | 19.10 | 2,817,200 | -0.11(-0.57%) |
Sep 24, 2010 | 19.00 | 19.24 | 18.99 | 19.21 | 3,007,152 | +0.47(+2.50%) |
Sep 23, 2010 | 18.91 | 19.00 | 18.63 | 18.74 | 4,037,930 | -0.38(-2.01%) |
Sep 22, 2010 | 19.10 | 19.31 | 19.05 | 19.13 | 3,862,374 | +0.01(+0.06%) |
Sep 21, 2010 | 19.34 | 19.36 | 19.00 | 19.12 | 4,229,444 | -0.12(-0.63%) |
Sep 20, 2010 | 19.17 | 19.41 | 19.06 | 19.24 | 3,717,916 | +0.12(+0.64%) |
Sep 17, 2010 | 19.12 | 19.25 | 18.99 | 19.12 | 3,066,211 | -0.05(-0.26%) |
Sep 15, 2010 | 19.05 | 19.19 | 18.99 | 19.17 | 2,931,408 | +0.06(+0.33%) |
Sep 14, 2010 | 19.01 | 19.29 | 18.92 | 19.10 | 2,760,401 | +0.11(+0.56%) |
Sep 13, 2010 | 19.04 | 19.07 | 18.85 | 19.00 | 2,253,466 | +0.21(+1.14%) |
Sep 10, 2010 | 18.83 | 18.91 | 18.68 | 18.78 | 3,307,735 | -0.02(-0.13%) |
Sep 09, 2010 | 19.34 | 19.35 | 18.72 | 18.81 | 3,468,569 | -0.33(-1.71%) |
Sep 08, 2010 | 19.15 | 19.45 | 19.09 | 19.13 | 2,823,498 | +0.13(+0.71%) |
Sep 07, 2010 | 18.91 | 19.25 | 18.91 | 19.00 | 2,421,750 | -0.09(-0.47%) |
Sep 03, 2010 | 18.96 | 19.27 | 18.91 | 19.09 | 3,455,810 | +0.34(+1.81%) |
Sep 02, 2010 | 18.74 | 18.82 | 18.57 | 18.75 | 2,716,690 | +0.15(+0.81%) |
Sep 01, 2010 | 18.36 | 18.73 | 18.31 | 18.60 | 2,902,839 | +0.60(+3.31%) |
Aug 31, 2010 | 17.99 | 18.27 | 17.80 | 18.00 | 3,384 | -0.02(-0.11%) |
Aug 30, 2010 | 18.23 | 18.46 | 17.97 | 18.02 | 2,851,190 | -0.24(-1.31%) |
Aug 27, 2010 | 17.77 | 18.33 | 17.63 | 18.26 | 4,435,681 | +0.61(+3.45%) |
Aug 26, 2010 | 17.66 | 17.90 | 17.54 | 17.66 | 676 | +0.06(+0.35%) |
Aug 25, 2010 | 17.21 | 17.65 | 17.11 | 17.59 | 3,407,356 | +0.18(+1.05%) |
Aug 24, 2010 | 17.41 | 17.59 | 17.17 | 17.41 | 3,588,246 | -0.22(-1.27%) |
Aug 23, 2010 | 17.99 | 18.02 | 17.61 | 17.63 | 2,536,302 | -0.28(-1.57%) |
Aug 20, 2010 | 17.94 | 17.94 | 17.61 | 17.92 | 2,863,758 | -0.12(-0.65%) |
Aug 19, 2010 | 18.39 | 18.39 | 17.88 | 18.03 | 3,740,056 | -0.40(-2.20%) |
Aug 18, 2010 | 18.33 | 18.56 | 18.15 | 18.44 | 3,180,728 | +0.24(+1.31%) |
Aug 17, 2010 | 18.00 | 18.41 | 17.93 | 18.20 | 2,485,901 | +0.43(+2.39%) |
Aug 16, 2010 | 17.85 | 17.87 | 17.69 | 17.77 | 2,179,461 | -0.13(-0.71%) |
Aug 13, 2010 | 17.90 | 18.07 | 17.81 | 17.90 | 2,104,958 | -0.01(-0.08%) |
Aug 12, 2010 | 17.83 | 18.00 | 17.59 | 17.92 | 3,473,212 | -0.15(-0.82%) |
Aug 11, 2010 | 18.49 | 18.56 | 17.96 | 18.06 | 4,016,222 | -0.85(-4.51%) |
Aug 10, 2010 | 18.75 | 18.97 | 18.57 | 18.92 | 3,313,458 | -0.07(-0.34%) |
Aug 09, 2010 | 19.03 | 19.11 | 18.80 | 18.98 | 2,867,803 | +0.01(+0.08%) |
Aug 06, 2010 | 18.97 | 19.37 | 18.85 | 18.97 | 5,709,201 | -0.45(-2.30%) |
Aug 05, 2010 | 19.24 | 19.52 | 19.19 | 19.41 | 3,102,061 | +0.10(+0.52%) |
Aug 04, 2010 | 19.35 | 19.39 | 19.18 | 19.31 | 3,102,684 | -0.01(-0.08%) |
Aug 03, 2010 | 18.95 | 19.40 | 18.91 | 19.33 | 8,636,838 | +0.23(+1.22%) |