Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.39 | 18.55 | 18.29 | 18.36 | 24,498,274 | +0.01(+0.04%) |
Oct 28, 2010 | 18.10 | 18.44 | 17.94 | 18.35 | 18,214,212 | +0.34(+1.89%) |
Oct 27, 2010 | 17.71 | 18.04 | 17.68 | 18.02 | 15,640,755 | +0.05(+0.29%) |
Oct 25, 2010 | 18.19 | 18.27 | 17.94 | 17.96 | 15,731,269 | -0.10(-0.57%) |
Oct 22, 2010 | 18.13 | 18.34 | 17.92 | 18.07 | 15,282,548 | -0.06(-0.33%) |
Oct 21, 2010 | 18.54 | 18.57 | 18.05 | 18.13 | 30,873,544 | -0.57(-3.07%) |
Oct 20, 2010 | 18.42 | 18.97 | 17.88 | 18.70 | 55,658,048 | -0.25(-1.32%) |
Oct 19, 2010 | 18.65 | 19.20 | 18.57 | 18.95 | 26,867,256 | +0.24(+1.26%) |
Oct 18, 2010 | 18.37 | 18.86 | 18.29 | 18.71 | 21,353,134 | +0.28(+1.52%) |
Oct 15, 2010 | 18.87 | 18.87 | 18.32 | 18.44 | 29,293,542 | -0.31(-1.65%) |
Oct 14, 2010 | 19.03 | 19.08 | 18.44 | 18.74 | 21,116,392 | -0.37(-1.93%) |
Oct 13, 2010 | 19.29 | 19.33 | 18.92 | 19.11 | 21,789,626 | +0.01(+0.04%) |
Oct 12, 2010 | 18.49 | 19.20 | 18.46 | 19.11 | 20,748,882 | +0.57(+3.10%) |
Oct 11, 2010 | 18.63 | 18.68 | 18.46 | 18.53 | 9,675,563 | -0.13(-0.67%) |
Oct 08, 2010 | 18.66 | 18.73 | 18.42 | 18.66 | 14,550,393 | +0.18(+1.00%) |
Oct 07, 2010 | 18.87 | 18.92 | 18.43 | 18.47 | 2,768 | -0.23(-1.22%) |
Oct 06, 2010 | 18.80 | 19.05 | 18.63 | 18.70 | 20,572,532 | -0.07(-0.35%) |
Oct 05, 2010 | 18.44 | 19.04 | 18.24 | 18.77 | 54,099 | +0.56(+3.08%) |
Oct 04, 2010 | 18.39 | 18.58 | 18.09 | 18.21 | 16,229,370 | -0.23(-1.24%) |
Oct 01, 2010 | 18.44 | 18.57 | 18.18 | 18.44 | 22,118,616 | +0.25(+1.36%) |
Sep 30, 2010 | 18.19 | 18.57 | 18.10 | 18.19 | 82,540 | +0.15(+0.83%) |
Sep 29, 2010 | 18.00 | 18.13 | 17.82 | 18.04 | 1,369 | -0.01(-0.08%) |
Sep 28, 2010 | 18.41 | 18.41 | 17.94 | 18.05 | 126,610 | -0.27(-1.49%) |
Sep 27, 2010 | 18.49 | 18.55 | 18.27 | 18.32 | 19,667,334 | -0.21(-1.11%) |
Sep 24, 2010 | 18.43 | 18.59 | 18.24 | 18.53 | 20,730,398 | +0.30(+1.66%) |
Sep 23, 2010 | 18.23 | 18.66 | 18.17 | 18.23 | 23,911,024 | -0.15(-0.84%) |
Sep 22, 2010 | 19.00 | 19.16 | 18.31 | 18.38 | 36,259,116 | -0.82(-4.26%) |
Sep 21, 2010 | 19.81 | 19.93 | 19.16 | 19.20 | 4,037 | -0.57(-2.91%) |
Sep 20, 2010 | 19.55 | 19.85 | 19.29 | 19.78 | 20,320,856 | +0.27(+1.40%) |
Sep 17, 2010 | 19.50 | 19.89 | 19.45 | 19.50 | 15,969,069 | -0.57(-2.83%) |
Sep 15, 2010 | 20.11 | 20.16 | 19.81 | 20.07 | 14,203,454 | -0.21(-1.02%) |
Sep 14, 2010 | 20.42 | 20.48 | 20.07 | 20.28 | 19,972 | -0.18(-0.90%) |
Sep 13, 2010 | 20.33 | 20.48 | 20.27 | 20.46 | 14,826,390 | +0.43(+2.13%) |
Sep 10, 2010 | 19.92 | 20.09 | 19.78 | 20.03 | 12,129,117 | +0.13(+0.67%) |
Sep 09, 2010 | 19.55 | 20.04 | 19.45 | 19.90 | 20,600 | +0.77(+4.00%) |
Sep 08, 2010 | 19.02 | 19.33 | 19.00 | 19.14 | 1,213 | +0.22(+1.17%) |
Sep 07, 2010 | 19.45 | 19.50 | 18.90 | 18.91 | 22,445 | -0.73(-3.71%) |
Sep 03, 2010 | 19.19 | 19.75 | 19.16 | 19.64 | 17,659,400 | +0.72(+3.82%) |
Sep 02, 2010 | 18.66 | 18.93 | 18.55 | 18.92 | 1,134 | +0.20(+1.06%) |
Sep 01, 2010 | 18.46 | 18.74 | 18.28 | 18.72 | 14,005,032 | +0.63(+3.46%) |
Aug 31, 2010 | 18.05 | 18.28 | 17.86 | 18.10 | 71,521 | -0.10(-0.57%) |
Aug 30, 2010 | 18.33 | 18.46 | 17.99 | 18.20 | 10,987,364 | +0.00(+0.00%) |
Aug 27, 2010 | 18.13 | 18.46 | 17.97 | 18.20 | 15,993,116 | -0.08(-0.44%) |
Aug 26, 2010 | 18.37 | 18.55 | 17.99 | 18.28 | 20,373,652 | -0.21(-1.16%) |
Aug 25, 2010 | 18.34 | 18.59 | 18.27 | 18.49 | 36,488 | -0.02(-0.12%) |
Aug 24, 2010 | 18.65 | 18.73 | 18.47 | 18.52 | 4,566 | -0.43(-2.29%) |
Aug 23, 2010 | 19.24 | 19.28 | 18.84 | 18.95 | 12,704,273 | -0.15(-0.77%) |
Aug 20, 2010 | 19.11 | 19.16 | 18.75 | 19.10 | 14,677,989 | -0.05(-0.27%) |
Aug 19, 2010 | 19.27 | 19.46 | 18.94 | 19.15 | 2,531 | -0.20(-1.03%) |
Aug 18, 2010 | 19.26 | 19.57 | 19.16 | 19.35 | 21,439 | +0.04(+0.23%) |
Aug 17, 2010 | 19.14 | 19.55 | 19.03 | 19.30 | 13,373 | +0.37(+1.95%) |
Aug 16, 2010 | 18.99 | 19.23 | 18.83 | 18.94 | 10,790,520 | -0.15(-0.77%) |
Aug 13, 2010 | 19.08 | 19.29 | 19.05 | 19.08 | 12,168,759 | -0.16(-0.84%) |
Aug 12, 2010 | 19.24 | 19.48 | 19.18 | 19.25 | 13,619,664 | -0.23(-1.17%) |
Aug 11, 2010 | 19.78 | 19.94 | 19.44 | 19.47 | 16,284,524 | -0.66(-3.29%) |
Aug 10, 2010 | 20.00 | 20.34 | 19.96 | 20.14 | 814 | -0.09(-0.44%) |
Aug 09, 2010 | 20.48 | 20.51 | 20.11 | 20.23 | 10,566,980 | -0.15(-0.72%) |
Aug 06, 2010 | 20.37 | 20.44 | 20.02 | 20.37 | 11,992,462 | -0.14(-0.68%) |
Aug 05, 2010 | 20.32 | 20.54 | 20.23 | 20.51 | 9,146,179 | -0.02(-0.11%) |
Aug 04, 2010 | 20.32 | 20.67 | 20.23 | 20.54 | 7,653 | +0.28(+1.38%) |
Aug 03, 2010 | 20.31 | 20.37 | 20.17 | 20.25 | 36,488 | -0.14(-0.69%) |