Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.42 | 20.61 | 20.37 | 20.53 | 1,051,713 | +0.08(+0.39%) |
Oct 28, 2010 | 20.64 | 20.64 | 20.28 | 20.45 | 2,457,435 | -0.02(-0.09%) |
Oct 27, 2010 | 20.52 | 20.53 | 20.22 | 20.47 | 1,409,949 | -0.16(-0.77%) |
Oct 25, 2010 | 20.73 | 20.83 | 20.60 | 20.62 | 1,623,775 | +0.08(+0.41%) |
Oct 22, 2010 | 20.46 | 20.54 | 20.35 | 20.54 | 1,786,697 | +0.08(+0.37%) |
Oct 21, 2010 | 20.58 | 20.61 | 20.23 | 20.46 | 3,832,000 | -0.04(-0.21%) |
Oct 20, 2010 | 20.15 | 20.58 | 20.15 | 20.51 | 2,478,912 | +0.44(+2.20%) |
Oct 19, 2010 | 20.12 | 20.27 | 19.94 | 20.07 | 2,411,491 | -0.27(-1.34%) |
Oct 18, 2010 | 20.26 | 20.36 | 20.16 | 20.34 | 2,137,512 | +0.07(+0.36%) |
Oct 15, 2010 | 20.45 | 20.54 | 20.16 | 20.26 | 6,322,350 | -0.05(-0.26%) |
Oct 14, 2010 | 20.43 | 20.43 | 20.19 | 20.32 | 1,541,641 | -0.12(-0.57%) |
Oct 13, 2010 | 20.12 | 20.60 | 20.12 | 20.44 | 6,758,721 | +0.49(+2.45%) |
Oct 12, 2010 | 19.95 | 19.97 | 19.65 | 19.95 | 1,942,962 | -0.08(-0.42%) |
Oct 11, 2010 | 20.02 | 20.10 | 19.95 | 20.03 | 1,135,021 | +0.04(+0.22%) |
Oct 08, 2010 | 19.99 | 20.06 | 19.67 | 19.99 | 4,178,311 | +0.20(+1.03%) |
Oct 07, 2010 | 19.86 | 19.86 | 19.61 | 19.78 | 2,857,987 | -0.02(-0.12%) |
Oct 06, 2010 | 19.75 | 19.87 | 19.67 | 19.81 | 2,717,579 | +0.08(+0.41%) |
Oct 05, 2010 | 19.49 | 19.88 | 19.43 | 19.73 | 8,904 | +0.47(+2.44%) |
Oct 04, 2010 | 19.46 | 19.61 | 19.09 | 19.26 | 4,169,561 | -0.24(-1.22%) |
Oct 01, 2010 | 19.49 | 19.72 | 19.38 | 19.49 | 4,053,180 | -0.05(-0.23%) |
Sep 30, 2010 | 19.77 | 19.93 | 19.47 | 19.54 | 1,695,011 | -0.11(-0.54%) |
Sep 29, 2010 | 19.54 | 19.68 | 19.43 | 19.65 | 1,863 | +0.08(+0.43%) |
Sep 28, 2010 | 19.55 | 19.61 | 19.26 | 19.56 | 2,403,586 | +0.06(+0.33%) |
Sep 27, 2010 | 19.57 | 19.61 | 19.47 | 19.50 | 1,937,116 | +0.01(+0.04%) |
Sep 24, 2010 | 19.19 | 19.53 | 19.17 | 19.49 | 5,496,404 | +0.54(+2.84%) |
Sep 23, 2010 | 19.18 | 19.28 | 18.87 | 18.95 | 6,780,328 | -0.42(-2.17%) |
Sep 22, 2010 | 19.47 | 19.64 | 19.27 | 19.37 | 8,380,584 | -0.17(-0.86%) |
Sep 21, 2010 | 19.37 | 19.67 | 19.37 | 19.54 | 7,030,266 | +0.16(+0.83%) |
Sep 20, 2010 | 19.25 | 19.48 | 19.25 | 19.38 | 2,851,302 | +0.17(+0.88%) |
Sep 17, 2010 | 19.21 | 19.28 | 19.06 | 19.21 | 7,573,756 | -0.18(-0.94%) |
Sep 15, 2010 | 19.22 | 19.42 | 19.16 | 19.39 | 2,096,317 | +0.12(+0.65%) |
Sep 14, 2010 | 19.22 | 19.44 | 19.15 | 19.27 | 2,400,666 | +0.02(+0.12%) |
Sep 13, 2010 | 19.32 | 19.37 | 19.18 | 19.24 | 2,259,925 | +0.18(+0.94%) |
Sep 10, 2010 | 19.06 | 19.16 | 19.00 | 19.06 | 1,903,339 | +0.05(+0.29%) |
Sep 09, 2010 | 19.25 | 19.31 | 18.93 | 19.01 | 2,702,322 | -0.05(-0.24%) |
Sep 08, 2010 | 18.86 | 19.23 | 18.86 | 19.05 | 6,594 | +0.24(+1.26%) |
Sep 07, 2010 | 18.94 | 18.94 | 18.68 | 18.82 | 5,917 | -0.17(-0.92%) |
Sep 03, 2010 | 19.05 | 19.24 | 18.93 | 18.99 | 3,780,655 | +0.21(+1.12%) |
Sep 02, 2010 | 18.60 | 18.82 | 18.58 | 18.78 | 5,160 | +0.24(+1.30%) |
Sep 01, 2010 | 18.09 | 18.61 | 18.09 | 18.54 | 6,587,613 | +0.70(+3.91%) |
Aug 31, 2010 | 17.83 | 18.01 | 17.63 | 17.84 | 7,109 | +0.01(+0.04%) |
Aug 30, 2010 | 18.10 | 18.19 | 17.80 | 17.83 | 2,484,333 | -0.29(-1.62%) |
Aug 27, 2010 | 18.13 | 18.19 | 17.59 | 18.13 | 4,467,020 | +0.38(+2.16%) |
Aug 26, 2010 | 17.79 | 18.05 | 17.68 | 17.75 | 8,063,974 | +0.03(+0.19%) |
Aug 25, 2010 | 17.47 | 17.78 | 17.34 | 17.71 | 4,464,950 | +0.05(+0.28%) |
Aug 24, 2010 | 17.71 | 17.81 | 17.43 | 17.66 | 4,385,749 | -0.37(-2.04%) |
Aug 23, 2010 | 18.30 | 18.46 | 18.00 | 18.03 | 2,207,747 | -0.18(-1.01%) |
Aug 20, 2010 | 18.16 | 18.23 | 17.91 | 18.21 | 1,918,641 | -0.05(-0.30%) |
Aug 19, 2010 | 18.56 | 18.60 | 18.03 | 18.27 | 7,569 | -0.41(-2.19%) |
Aug 18, 2010 | 18.62 | 18.81 | 18.42 | 18.68 | 2,400 | +0.10(+0.52%) |
Aug 17, 2010 | 18.52 | 18.76 | 18.41 | 18.58 | 11,675 | +0.40(+2.22%) |
Aug 16, 2010 | 18.07 | 18.28 | 17.98 | 18.18 | 1,084,313 | -0.02(-0.12%) |
Aug 13, 2010 | 18.29 | 18.36 | 18.16 | 18.20 | 910,865 | -0.14(-0.74%) |
Aug 12, 2010 | 18.09 | 18.41 | 18.05 | 18.34 | 2,894,932 | -0.11(-0.58%) |
Aug 11, 2010 | 18.89 | 18.89 | 18.32 | 18.44 | 7,937 | -0.79(-4.09%) |
Aug 10, 2010 | 19.34 | 19.36 | 19.05 | 19.23 | 1,936,046 | -0.30(-1.52%) |
Aug 09, 2010 | 19.33 | 19.57 | 19.30 | 19.53 | 3,209,184 | +0.27(+1.39%) |
Aug 06, 2010 | 19.26 | 19.37 | 19.00 | 19.26 | 1,543,651 | -0.15(-0.75%) |
Aug 05, 2010 | 19.26 | 19.45 | 19.17 | 19.41 | 3,303,067 | -0.07(-0.38%) |
Aug 04, 2010 | 19.27 | 19.49 | 19.25 | 19.48 | 4,671 | +0.30(+1.58%) |
Aug 03, 2010 | 19.42 | 19.42 | 18.96 | 19.18 | 8,551 | -0.28(-1.43%) |