Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.54 | 19.93 | 19.37 | 19.78 | 2,170,428 | +0.22(+1.14%) |
Oct 28, 2010 | 18.95 | 20.09 | 18.70 | 19.56 | 4,489,395 | -0.22(-1.12%) |
Oct 27, 2010 | 20.16 | 20.16 | 19.56 | 19.78 | 3,063,840 | -0.48(-2.39%) |
Oct 25, 2010 | 20.20 | 20.49 | 20.04 | 20.26 | 985,875 | +0.20(+0.99%) |
Oct 22, 2010 | 20.20 | 20.66 | 19.97 | 20.06 | 1,890,403 | -0.06(-0.32%) |
Oct 21, 2010 | 20.45 | 20.45 | 19.87 | 20.13 | 5,315,352 | -0.80(-3.83%) |
Oct 20, 2010 | 21.16 | 21.48 | 20.80 | 20.93 | 1,592,279 | -0.11(-0.53%) |
Oct 19, 2010 | 20.86 | 21.28 | 20.81 | 21.04 | 2,063,795 | +0.02(+0.11%) |
Oct 18, 2010 | 21.30 | 21.38 | 20.94 | 21.02 | 1,205,870 | -0.23(-1.08%) |
Oct 15, 2010 | 21.66 | 21.78 | 21.19 | 21.25 | 1,572,604 | -0.23(-1.07%) |
Oct 14, 2010 | 22.38 | 22.49 | 21.36 | 21.48 | 1,176,509 | -0.91(-4.05%) |
Oct 13, 2010 | 22.34 | 22.87 | 22.32 | 22.39 | 1,089,682 | +0.14(+0.61%) |
Oct 12, 2010 | 21.97 | 22.30 | 21.74 | 22.25 | 682,293 | +0.39(+1.78%) |
Oct 11, 2010 | 21.66 | 22.89 | 21.53 | 21.86 | 2,079,315 | +0.68(+3.19%) |
Oct 08, 2010 | 21.19 | 21.36 | 20.76 | 21.19 | 529,853 | +0.21(+0.98%) |
Oct 07, 2010 | 20.68 | 21.03 | 20.66 | 20.98 | 1,479 | +0.33(+1.58%) |
Oct 06, 2010 | 20.84 | 20.86 | 20.65 | 20.65 | 736,689 | -0.16(-0.76%) |
Oct 05, 2010 | 20.75 | 20.88 | 20.61 | 20.81 | 3,713 | +0.30(+1.47%) |
Oct 04, 2010 | 20.92 | 21.05 | 20.43 | 20.51 | 647,395 | -0.50(-2.38%) |
Oct 01, 2010 | 21.01 | 21.49 | 20.77 | 21.01 | 1,363,465 | +0.08(+0.41%) |
Sep 30, 2010 | 21.15 | 21.24 | 20.85 | 20.93 | 13,298 | -0.16(-0.74%) |
Sep 29, 2010 | 21.22 | 21.25 | 20.88 | 21.08 | 1,018,019 | -0.18(-0.86%) |
Sep 28, 2010 | 20.51 | 21.30 | 20.47 | 21.26 | 1,430 | +0.87(+4.29%) |
Sep 27, 2010 | 20.11 | 20.45 | 20.09 | 20.39 | 682,357 | +0.29(+1.42%) |
Sep 24, 2010 | 19.60 | 20.10 | 19.58 | 20.10 | 735,802 | +0.72(+3.73%) |
Sep 23, 2010 | 19.38 | 19.60 | 19.01 | 19.38 | 81,171 | +0.12(+0.62%) |
Sep 22, 2010 | 19.47 | 19.58 | 19.05 | 19.26 | 731,590 | -0.24(-1.22%) |
Sep 21, 2010 | 19.63 | 19.70 | 19.44 | 19.50 | 747,866 | -0.17(-0.85%) |
Sep 20, 2010 | 19.67 | 19.75 | 19.47 | 19.67 | 1,344,958 | +0.08(+0.41%) |
Sep 17, 2010 | 19.59 | 19.88 | 19.47 | 19.59 | 1,817,586 | -0.35(-1.75%) |
Sep 15, 2010 | 19.29 | 20.01 | 19.29 | 19.94 | 829,417 | +0.48(+2.49%) |
Sep 14, 2010 | 19.00 | 19.58 | 18.86 | 19.45 | 1,186,537 | +0.45(+2.34%) |
Sep 13, 2010 | 18.75 | 19.04 | 18.71 | 19.01 | 1,623,320 | +0.47(+2.53%) |
Sep 10, 2010 | 18.61 | 18.79 | 18.39 | 18.54 | 813,041 | -0.07(-0.38%) |
Sep 09, 2010 | 18.99 | 19.04 | 18.38 | 18.61 | 1,040,420 | -0.10(-0.55%) |
Sep 08, 2010 | 19.22 | 19.31 | 18.63 | 18.71 | 782 | -0.39(-2.04%) |
Sep 07, 2010 | 19.07 | 19.33 | 18.98 | 19.10 | 3,801 | -0.05(-0.25%) |
Sep 03, 2010 | 19.18 | 19.56 | 18.93 | 19.15 | 654,847 | +0.21(+1.13%) |
Sep 02, 2010 | 18.34 | 19.01 | 18.28 | 18.94 | 1,428 | +0.60(+3.29%) |
Sep 01, 2010 | 18.04 | 18.44 | 18.04 | 18.33 | 1,035,848 | +0.53(+2.99%) |
Aug 31, 2010 | 17.80 | 18.13 | 17.63 | 17.80 | 5,662 | -0.20(-1.10%) |
Aug 30, 2010 | 18.50 | 18.57 | 18.00 | 18.00 | 1,189,230 | -0.52(-2.79%) |
Aug 27, 2010 | 18.52 | 18.68 | 18.09 | 18.52 | 1,004,027 | +0.09(+0.47%) |
Aug 26, 2010 | 18.89 | 19.04 | 18.43 | 18.43 | 9,215 | -0.32(-1.70%) |
Aug 25, 2010 | 18.62 | 18.84 | 18.40 | 18.75 | 1,633 | +0.02(+0.13%) |
Aug 24, 2010 | 18.79 | 18.92 | 18.57 | 18.72 | 6,635 | -0.35(-1.83%) |
Aug 23, 2010 | 19.24 | 19.59 | 18.98 | 19.07 | 1,037,032 | +0.00(+0.00%) |
Aug 20, 2010 | 18.75 | 19.17 | 18.64 | 19.07 | 1,118,574 | +0.19(+1.01%) |
Aug 19, 2010 | 18.84 | 19.10 | 18.67 | 18.88 | 4,175 | -0.01(-0.04%) |
Aug 18, 2010 | 18.27 | 19.13 | 18.25 | 18.89 | 25,553 | +0.62(+3.39%) |
Aug 17, 2010 | 18.48 | 18.63 | 18.22 | 18.27 | 4,729 | -0.07(-0.39%) |
Aug 16, 2010 | 18.36 | 18.75 | 18.27 | 18.34 | 1,292,364 | -0.17(-0.94%) |
Aug 13, 2010 | 18.52 | 19.01 | 18.49 | 18.52 | 1,848,076 | -0.28(-1.48%) |
Aug 12, 2010 | 18.13 | 18.98 | 18.13 | 18.79 | 3,002,337 | +0.44(+2.38%) |
Aug 11, 2010 | 18.29 | 18.70 | 18.27 | 18.36 | 1,680,709 | -0.52(-2.78%) |
Aug 10, 2010 | 18.88 | 19.04 | 18.48 | 18.88 | 3,174 | -0.15(-0.79%) |
Aug 09, 2010 | 19.31 | 19.40 | 18.98 | 19.03 | 1,687,121 | -0.16(-0.83%) |
Aug 06, 2010 | 19.19 | 19.39 | 19.02 | 19.19 | 1,083,517 | -0.18(-0.94%) |
Aug 05, 2010 | 19.45 | 19.55 | 19.22 | 19.37 | 1,235,233 | -0.19(-0.97%) |
Aug 04, 2010 | 19.25 | 19.64 | 19.21 | 19.56 | 526 | +0.35(+1.82%) |
Aug 03, 2010 | 19.60 | 19.72 | 19.17 | 19.21 | 582 | -0.44(-2.22%) |