Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.73 | 18.89 | 18.62 | 18.70 | 24,057,556 | +0.01(+0.04%) |
Oct 28, 2010 | 18.43 | 18.78 | 18.27 | 18.69 | 17,886,544 | +0.35(+1.88%) |
Oct 27, 2010 | 18.03 | 18.38 | 18.01 | 18.35 | 15,359,383 | +0.05(+0.29%) |
Oct 25, 2010 | 18.53 | 18.60 | 18.27 | 18.29 | 15,448,269 | -0.11(-0.57%) |
Oct 22, 2010 | 18.47 | 18.68 | 18.25 | 18.40 | 15,007,620 | -0.06(-0.33%) |
Oct 21, 2010 | 18.88 | 18.91 | 18.38 | 18.46 | 30,318,140 | -0.59(-3.07%) |
Oct 20, 2010 | 18.76 | 19.32 | 18.20 | 19.04 | 54,656,780 | -0.26(-1.32%) |
Oct 19, 2010 | 18.99 | 19.55 | 18.91 | 19.30 | 26,383,922 | +0.24(+1.26%) |
Oct 18, 2010 | 18.71 | 19.21 | 18.62 | 19.06 | 20,968,998 | +0.29(+1.52%) |
Oct 15, 2010 | 19.22 | 19.22 | 18.66 | 18.77 | 28,766,560 | -0.32(-1.65%) |
Oct 14, 2010 | 19.38 | 19.43 | 18.78 | 19.09 | 20,736,514 | -0.38(-1.93%) |
Oct 13, 2010 | 19.64 | 19.68 | 19.27 | 19.46 | 21,397,638 | +0.01(+0.04%) |
Oct 12, 2010 | 18.82 | 19.55 | 18.80 | 19.46 | 20,375,618 | +0.59(+3.10%) |
Oct 11, 2010 | 18.97 | 19.02 | 18.80 | 18.87 | 9,501,503 | -0.13(-0.67%) |
Oct 08, 2010 | 19.00 | 19.07 | 18.76 | 19.00 | 14,288,637 | +0.19(+1.00%) |
Oct 07, 2010 | 19.22 | 19.27 | 18.77 | 18.81 | 2,718 | -0.23(-1.22%) |
Oct 06, 2010 | 19.14 | 19.40 | 18.97 | 19.04 | 20,202,438 | -0.07(-0.35%) |
Oct 05, 2010 | 18.78 | 19.39 | 18.58 | 19.11 | 53,126 | +0.57(+3.08%) |
Oct 04, 2010 | 18.73 | 18.92 | 18.42 | 18.54 | 15,937,409 | -0.23(-1.24%) |
Oct 01, 2010 | 18.77 | 18.91 | 18.52 | 18.77 | 21,720,710 | +0.25(+1.36%) |
Sep 30, 2010 | 18.53 | 18.91 | 18.43 | 18.52 | 81,055 | +0.15(+0.83%) |
Sep 29, 2010 | 18.33 | 18.47 | 18.14 | 18.37 | 1,344 | -0.02(-0.08%) |
Sep 28, 2010 | 18.74 | 18.75 | 18.27 | 18.38 | 124,332 | -0.28(-1.49%) |
Sep 27, 2010 | 18.83 | 18.89 | 18.61 | 18.66 | 19,313,526 | -0.21(-1.11%) |
Sep 24, 2010 | 18.77 | 18.93 | 18.57 | 18.87 | 20,357,464 | +0.31(+1.66%) |
Sep 23, 2010 | 18.56 | 19.01 | 18.50 | 18.56 | 23,480,874 | -0.16(-0.84%) |
Sep 22, 2010 | 19.34 | 19.52 | 18.65 | 18.72 | 35,606,824 | -0.83(-4.26%) |
Sep 21, 2010 | 20.17 | 20.30 | 19.52 | 19.55 | 3,965 | -0.59(-2.91%) |
Sep 20, 2010 | 19.91 | 20.21 | 19.64 | 20.14 | 19,955,292 | +0.28(+1.40%) |
Sep 17, 2010 | 19.86 | 20.26 | 19.81 | 19.86 | 15,681,791 | -0.58(-2.83%) |
Sep 15, 2010 | 20.48 | 20.53 | 20.17 | 20.44 | 13,947,939 | -0.21(-1.02%) |
Sep 14, 2010 | 20.79 | 20.85 | 20.44 | 20.65 | 19,613 | -0.19(-0.90%) |
Sep 13, 2010 | 20.70 | 20.86 | 20.64 | 20.84 | 14,559,668 | +0.44(+2.13%) |
Sep 10, 2010 | 20.28 | 20.46 | 20.14 | 20.40 | 11,910,918 | +0.14(+0.67%) |
Sep 09, 2010 | 19.91 | 20.41 | 19.81 | 20.27 | 20,230 | +0.78(+4.00%) |
Sep 08, 2010 | 19.37 | 19.68 | 19.34 | 19.49 | 1,191 | +0.23(+1.17%) |
Sep 07, 2010 | 19.81 | 19.86 | 19.25 | 19.26 | 22,041 | -0.74(-3.71%) |
Sep 03, 2010 | 19.54 | 20.12 | 19.51 | 20.00 | 17,341,714 | +0.74(+3.82%) |
Sep 02, 2010 | 19.00 | 19.28 | 18.89 | 19.27 | 1,114 | +0.20(+1.06%) |
Sep 01, 2010 | 18.80 | 19.08 | 18.62 | 19.07 | 13,753,086 | +0.64(+3.46%) |
Aug 31, 2010 | 18.38 | 18.62 | 18.19 | 18.43 | 70,234 | -0.11(-0.57%) |
Aug 30, 2010 | 18.67 | 18.80 | 18.32 | 18.53 | 10,789,705 | +0.00(+0.00%) |
Aug 27, 2010 | 18.47 | 18.80 | 18.30 | 18.53 | 15,705,405 | -0.08(-0.44%) |
Aug 26, 2010 | 18.70 | 18.89 | 18.32 | 18.62 | 20,007,138 | -0.22(-1.16%) |
Aug 25, 2010 | 18.68 | 18.93 | 18.60 | 18.83 | 35,831 | -0.02(-0.12%) |
Aug 24, 2010 | 18.99 | 19.07 | 18.81 | 18.86 | 4,484 | -0.44(-2.29%) |
Aug 23, 2010 | 19.59 | 19.64 | 19.19 | 19.30 | 12,475,727 | -0.15(-0.77%) |
Aug 20, 2010 | 19.46 | 19.52 | 19.10 | 19.45 | 14,413,937 | -0.05(-0.27%) |
Aug 19, 2010 | 19.62 | 19.82 | 19.29 | 19.50 | 2,485 | -0.20(-1.03%) |
Aug 18, 2010 | 19.61 | 19.93 | 19.51 | 19.70 | 21,053 | +0.05(+0.23%) |
Aug 17, 2010 | 19.49 | 19.91 | 19.38 | 19.66 | 13,133 | +0.38(+1.95%) |
Aug 16, 2010 | 19.34 | 19.58 | 19.18 | 19.28 | 10,596,402 | -0.15(-0.77%) |
Aug 13, 2010 | 19.43 | 19.64 | 19.40 | 19.43 | 11,949,847 | -0.17(-0.84%) |
Aug 12, 2010 | 19.59 | 19.84 | 19.53 | 19.60 | 13,374,651 | -0.23(-1.17%) |
Aug 11, 2010 | 20.14 | 20.31 | 19.80 | 19.83 | 15,991,571 | -0.68(-3.29%) |
Aug 10, 2010 | 20.37 | 20.71 | 20.33 | 20.51 | 799 | -0.09(-0.44%) |
Aug 09, 2010 | 20.86 | 20.88 | 20.48 | 20.60 | 10,376,884 | -0.15(-0.72%) |
Aug 06, 2010 | 20.75 | 20.82 | 20.39 | 20.75 | 11,776,722 | -0.14(-0.68%) |
Aug 05, 2010 | 20.69 | 20.91 | 20.60 | 20.89 | 8,981,643 | -0.02(-0.11%) |
Aug 04, 2010 | 20.69 | 21.05 | 20.60 | 20.91 | 7,515 | +0.29(+1.38%) |
Aug 03, 2010 | 20.68 | 20.74 | 20.54 | 20.63 | 35,831 | -0.14(-0.69%) |