Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.44 | 18.56 | 18.30 | 18.48 | 169,985 | -0.06(-0.33%) |
Oct 28, 2010 | 18.54 | 18.67 | 18.34 | 18.54 | 225,475 | +0.08(+0.43%) |
Oct 27, 2010 | 18.51 | 18.72 | 18.28 | 18.46 | 153,823 | -0.06(-0.33%) |
Oct 25, 2010 | 18.67 | 18.67 | 18.30 | 18.52 | 73,363 | -0.08(-0.42%) |
Oct 22, 2010 | 18.58 | 18.66 | 18.42 | 18.60 | 469,990 | +0.04(+0.19%) |
Oct 21, 2010 | 18.58 | 18.69 | 18.37 | 18.57 | 185,130 | +0.10(+0.52%) |
Oct 20, 2010 | 18.37 | 18.55 | 18.28 | 18.47 | 257,775 | +0.11(+0.57%) |
Oct 19, 2010 | 18.14 | 18.59 | 18.14 | 18.37 | 226,950 | -0.03(-0.14%) |
Oct 18, 2010 | 18.23 | 18.39 | 18.19 | 18.39 | 98,582 | +0.17(+0.91%) |
Oct 15, 2010 | 18.16 | 18.37 | 18.01 | 18.23 | 183,135 | +0.19(+1.07%) |
Oct 14, 2010 | 18.02 | 18.04 | 17.81 | 18.03 | 158,933 | +0.03(+0.15%) |
Oct 13, 2010 | 17.94 | 18.09 | 17.93 | 18.01 | 209,208 | +0.11(+0.64%) |
Oct 12, 2010 | 17.91 | 17.95 | 17.81 | 17.89 | 170,104 | -0.10(-0.54%) |
Oct 11, 2010 | 17.94 | 18.02 | 17.81 | 17.99 | 115,918 | +0.05(+0.29%) |
Oct 08, 2010 | 17.94 | 18.02 | 17.90 | 17.94 | 136,880 | +0.00(+0.00%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.85 | 17.94 | 500,012 | -0.04(-0.19%) |
Oct 06, 2010 | 17.98 | 18.04 | 17.89 | 17.97 | 119,796 | -0.05(-0.29%) |
Oct 05, 2010 | 18.02 | 18.09 | 17.86 | 18.02 | 240,837 | +0.11(+0.64%) |
Oct 04, 2010 | 17.88 | 18.00 | 17.76 | 17.91 | 134,309 | -0.03(-0.15%) |
Oct 01, 2010 | 17.94 | 18.11 | 17.81 | 17.94 | 131,295 | +0.13(+0.74%) |
Sep 30, 2010 | 17.85 | 18.03 | 17.69 | 17.81 | 184,515 | +0.04(+0.25%) |
Sep 29, 2010 | 17.94 | 18.11 | 17.63 | 17.76 | 223,254 | -0.27(-1.50%) |
Sep 28, 2010 | 18.03 | 18.10 | 17.27 | 18.03 | 5,537 | +0.32(+1.78%) |
Sep 27, 2010 | 18.07 | 18.16 | 17.60 | 17.72 | 463,283 | -0.39(-2.17%) |
Sep 24, 2010 | 18.06 | 18.23 | 17.88 | 18.11 | 263,194 | +0.25(+1.37%) |
Sep 23, 2010 | 18.15 | 18.17 | 17.82 | 17.87 | 247,532 | -0.37(-2.02%) |
Sep 22, 2010 | 18.94 | 18.94 | 18.23 | 18.23 | 329,491 | -0.68(-3.61%) |
Sep 21, 2010 | 19.00 | 19.07 | 18.86 | 18.92 | 116,325 | -0.15(-0.78%) |
Sep 20, 2010 | 18.96 | 19.07 | 18.74 | 19.07 | 182,030 | +0.10(+0.51%) |
Sep 17, 2010 | 18.97 | 19.21 | 18.64 | 18.97 | 545,116 | +0.36(+1.93%) |
Sep 15, 2010 | 18.51 | 18.65 | 18.36 | 18.61 | 188,871 | +0.01(+0.05%) |
Sep 14, 2010 | 18.14 | 18.63 | 18.08 | 18.60 | 387,940 | +0.36(+1.97%) |
Sep 13, 2010 | 18.75 | 18.81 | 18.20 | 18.24 | 336,490 | -0.41(-2.20%) |
Sep 10, 2010 | 18.59 | 18.87 | 18.51 | 18.65 | 118,279 | +0.03(+0.19%) |
Sep 09, 2010 | 18.44 | 19.02 | 18.36 | 18.62 | 162,830 | +0.31(+1.67%) |
Sep 08, 2010 | 18.59 | 18.70 | 18.28 | 18.31 | 399,365 | -0.28(-1.51%) |
Sep 07, 2010 | 19.14 | 19.15 | 18.46 | 18.59 | 136,310 | -0.67(-3.50%) |
Sep 03, 2010 | 19.23 | 19.47 | 18.93 | 19.27 | 97,410 | +0.13(+0.69%) |
Sep 02, 2010 | 19.01 | 19.40 | 18.88 | 19.14 | 117,776 | +0.11(+0.60%) |
Sep 01, 2010 | 18.62 | 19.08 | 18.34 | 19.02 | 92,709 | +0.62(+3.38%) |
Aug 31, 2010 | 18.26 | 18.53 | 18.14 | 18.40 | 193,825 | -0.02(-0.10%) |
Aug 30, 2010 | 18.74 | 18.83 | 18.36 | 18.42 | 184,965 | -0.44(-2.32%) |
Aug 27, 2010 | 18.86 | 18.91 | 18.11 | 18.86 | 171,936 | +0.92(+5.12%) |
Aug 26, 2010 | 18.11 | 18.33 | 17.62 | 17.94 | 201,809 | -0.06(-0.34%) |
Aug 25, 2010 | 17.95 | 18.02 | 17.67 | 18.00 | 159,528 | -0.04(-0.24%) |
Aug 24, 2010 | 18.13 | 18.42 | 18.03 | 18.04 | 129,187 | -0.34(-1.86%) |
Aug 23, 2010 | 18.47 | 18.71 | 18.32 | 18.38 | 181,784 | -0.02(-0.10%) |
Aug 20, 2010 | 18.15 | 18.42 | 17.90 | 18.40 | 313,223 | +0.19(+1.06%) |
Aug 19, 2010 | 18.50 | 18.64 | 18.08 | 18.21 | 179,768 | -0.41(-2.21%) |
Aug 18, 2010 | 18.63 | 18.63 | 18.37 | 18.62 | 138,696 | -0.09(-0.47%) |
Aug 17, 2010 | 18.72 | 18.94 | 18.59 | 18.71 | 183,438 | +0.16(+0.85%) |
Aug 16, 2010 | 18.29 | 18.87 | 18.20 | 18.55 | 142,227 | +0.20(+1.10%) |
Aug 13, 2010 | 18.35 | 18.55 | 18.32 | 18.35 | 123,359 | -0.14(-0.76%) |
Aug 12, 2010 | 18.56 | 18.59 | 18.25 | 18.49 | 146,159 | -0.04(-0.24%) |
Aug 11, 2010 | 19.24 | 19.24 | 18.46 | 18.53 | 233,878 | -0.75(-3.90%) |
Aug 10, 2010 | 19.68 | 19.85 | 19.16 | 19.28 | 126,465 | -0.58(-2.91%) |
Aug 09, 2010 | 19.77 | 19.93 | 19.58 | 19.86 | 124,538 | +0.27(+1.38%) |
Aug 06, 2010 | 19.59 | 19.90 | 19.14 | 19.59 | 163,475 | -0.41(-2.06%) |
Aug 05, 2010 | 20.12 | 20.25 | 19.84 | 20.00 | 123,474 | -0.21(-1.04%) |
Aug 04, 2010 | 20.12 | 20.42 | 20.05 | 20.21 | 346,112 | +0.44(+2.21%) |
Aug 03, 2010 | 20.51 | 20.68 | 19.74 | 19.77 | 375,019 | -0.73(-3.58%) |
Aug 02, 2010 | 20.74 | 20.81 | 20.33 | 20.51 | 275,439 | +0.06(+0.30%) |
Jul 30, 2010 | 20.45 | 20.56 | 19.91 | 20.45 | 252,256 | +0.24(+1.17%) |
Jul 29, 2010 | 19.96 | 20.30 | 19.69 | 20.21 | 172,415 | +0.21(+1.05%) |
Jul 28, 2010 | 20.27 | 20.27 | 19.95 | 20.00 | 121,742 | -0.21(-1.04%) |
Jul 27, 2010 | 19.91 | 20.36 | 19.86 | 20.21 | 166,574 | +0.39(+1.99%) |
Jul 26, 2010 | 19.31 | 19.94 | 19.25 | 19.82 | 226,505 | +0.49(+2.54%) |
Jul 23, 2010 | 18.71 | 19.63 | 18.59 | 19.33 | 324,763 | +0.61(+3.27%) |
Jul 22, 2010 | 18.58 | 18.79 | 18.45 | 18.72 | 150,233 | +0.39(+2.15%) |
Jul 21, 2010 | 18.93 | 19.06 | 18.28 | 18.32 | 132,248 | -0.53(-2.83%) |
Jul 20, 2010 | 18.42 | 18.86 | 18.32 | 18.86 | 168,192 | +0.38(+2.08%) |
Jul 19, 2010 | 18.81 | 18.81 | 18.24 | 18.47 | 184,235 | -0.24(-1.26%) |
Jul 16, 2010 | 18.71 | 18.98 | 18.19 | 18.71 | 337,603 | +0.39(+2.10%) |
Jul 15, 2010 | 18.29 | 18.37 | 18.02 | 18.32 | 149,380 | -0.04(-0.19%) |
Jul 14, 2010 | 18.49 | 18.49 | 18.16 | 18.36 | 104,807 | -0.21(-1.13%) |
Jul 13, 2010 | 18.16 | 18.63 | 18.16 | 18.57 | 319,797 | +0.57(+3.16%) |
Jul 12, 2010 | 18.21 | 18.42 | 17.97 | 18.00 | 179,857 | -0.30(-1.63%) |
Jul 09, 2010 | 18.30 | 18.44 | 18.03 | 18.30 | 431,190 | +0.11(+0.63%) |
Jul 08, 2010 | 18.55 | 18.80 | 18.04 | 18.18 | 299,150 | -0.37(-1.98%) |
Jul 07, 2010 | 18.64 | 18.69 | 18.33 | 18.55 | 354,619 | -0.17(-0.89%) |
Jul 06, 2010 | 18.99 | 19.29 | 18.56 | 18.72 | 350,315 | -0.24(-1.25%) |
Jul 02, 2010 | 18.95 | 19.30 | 18.84 | 18.95 | 242,263 | +0.19(+1.03%) |
Jul 01, 2010 | 18.76 | 18.92 | 18.50 | 18.76 | 209,557 | +0.00(+0.00%) |
Jun 30, 2010 | 19.00 | 19.00 | 18.55 | 18.76 | 204,694 | -0.27(-1.43%) |
Jun 29, 2010 | 19.17 | 19.36 | 18.78 | 19.03 | 271,770 | -0.79(-3.97%) |
Jun 25, 2010 | 19.82 | 20.13 | 18.80 | 19.82 | 3,743,441 | +0.51(+2.63%) |
Jun 24, 2010 | 19.42 | 19.61 | 19.25 | 19.31 | 236,831 | -0.11(-0.59%) |
Jun 23, 2010 | 19.09 | 19.56 | 18.92 | 19.42 | 414,967 | +0.35(+1.83%) |
Jun 22, 2010 | 18.94 | 19.18 | 18.93 | 19.07 | 625,409 | +0.27(+1.44%) |
Jun 21, 2010 | 18.77 | 19.14 | 18.55 | 18.80 | 415,702 | +0.09(+0.47%) |
Jun 18, 2010 | 18.72 | 18.98 | 18.55 | 18.72 | 266,888 | -0.01(-0.05%) |
Jun 17, 2010 | 19.00 | 19.00 | 18.63 | 18.72 | 213,965 | -0.14(-0.74%) |
Jun 16, 2010 | 18.93 | 18.99 | 18.79 | 18.86 | 196,387 | -0.03(-0.14%) |
Jun 15, 2010 | 18.81 | 19.02 | 18.71 | 18.89 | 467,328 | +0.06(+0.33%) |
Jun 14, 2010 | 18.81 | 19.14 | 18.65 | 18.83 | 384,964 | +0.09(+0.47%) |
Jun 11, 2010 | 18.64 | 18.80 | 18.58 | 18.74 | 237,841 | -0.02(-0.09%) |
Jun 10, 2010 | 18.65 | 18.77 | 18.42 | 18.76 | 375,889 | +0.32(+1.76%) |
Jun 09, 2010 | 18.53 | 18.88 | 18.18 | 18.44 | 475,524 | +0.08(+0.43%) |
Jun 08, 2010 | 18.89 | 19.37 | 17.91 | 18.36 | 629,248 | -0.62(-3.27%) |
Jun 07, 2010 | 20.06 | 20.06 | 18.72 | 18.98 | 271,712 | -0.95(-4.74%) |
Jun 04, 2010 | 19.92 | 20.71 | 19.44 | 19.92 | 322,102 | -0.73(-3.56%) |
Jun 03, 2010 | 20.83 | 20.83 | 20.39 | 20.66 | 150,145 | -0.25(-1.21%) |
Jun 02, 2010 | 20.76 | 20.91 | 20.58 | 20.91 | 134,860 | +0.14(+0.67%) |
Jun 01, 2010 | 20.65 | 20.91 | 20.53 | 20.77 | 357,854 | +0.03(+0.17%) |
May 28, 2010 | 20.74 | 20.98 | 20.57 | 20.74 | 206,539 | -0.21(-1.00%) |
May 27, 2010 | 20.74 | 20.96 | 20.65 | 20.95 | 188,751 | +0.40(+1.96%) |
May 26, 2010 | 21.39 | 21.66 | 20.37 | 20.54 | 212,991 | -0.32(-1.55%) |
May 25, 2010 | 20.58 | 20.88 | 20.21 | 20.87 | 215,310 | -0.04(-0.17%) |
May 24, 2010 | 21.12 | 21.12 | 20.80 | 20.90 | 142,621 | +0.09(+0.42%) |
May 21, 2010 | 19.79 | 21.31 | 19.79 | 20.82 | 194,273 | +0.65(+3.21%) |
May 20, 2010 | 21.00 | 21.09 | 19.78 | 20.17 | 571 | -1.23(-5.76%) |
May 19, 2010 | 21.44 | 21.66 | 20.85 | 21.40 | 133,300 | +0.04(+0.20%) |
May 18, 2010 | 21.57 | 21.78 | 21.00 | 21.36 | 148,484 | +0.03(+0.12%) |
May 17, 2010 | 21.35 | 21.90 | 21.04 | 21.33 | 250,631 | -0.15(-0.69%) |
May 14, 2010 | 21.48 | 22.26 | 21.34 | 21.48 | 278,919 | -0.81(-3.65%) |
May 13, 2010 | 21.77 | 22.31 | 21.77 | 22.29 | 197,931 | +0.29(+1.31%) |
May 12, 2010 | 22.02 | 22.06 | 21.77 | 22.01 | 590,391 | +0.25(+1.17%) |
May 11, 2010 | 21.67 | 21.90 | 21.59 | 21.75 | 197,051 | +0.19(+0.89%) |
May 10, 2010 | 21.41 | 21.66 | 21.07 | 21.56 | 326,122 | +0.28(+1.32%) |
May 07, 2010 | 21.00 | 21.58 | 20.56 | 21.28 | 643,998 | +0.05(+0.25%) |
May 06, 2010 | 22.60 | 22.60 | 20.23 | 21.23 | 157 | +0.61(+2.95%) |
May 05, 2010 | 20.69 | 20.94 | 20.47 | 20.62 | 364,468 | -0.17(-0.82%) |
May 04, 2010 | 20.74 | 20.96 | 20.65 | 20.79 | 237,167 | +0.01(+0.04%) |
May 03, 2010 | 21.00 | 21.00 | 20.63 | 20.78 | 235,224 | +0.03(+0.13%) |
Apr 30, 2010 | 21.13 | 21.41 | 20.54 | 20.75 | 383,007 | -0.01(-0.04%) |
Apr 29, 2010 | 21.24 | 21.44 | 20.65 | 20.76 | 616,000 | -0.06(-0.29%) |
Apr 28, 2010 | 21.68 | 21.68 | 20.69 | 20.82 | 1,024,421 | -0.76(-3.53%) |
Apr 27, 2010 | 21.65 | 21.86 | 21.44 | 21.59 | 817,672 | -0.31(-1.40%) |
Apr 26, 2010 | 21.72 | 22.00 | 21.70 | 21.89 | 801,942 | +0.33(+1.54%) |
Apr 23, 2010 | 21.31 | 21.66 | 21.22 | 21.56 | 632,957 | +0.50(+2.37%) |
Apr 22, 2010 | 20.80 | 21.08 | 20.40 | 21.06 | 437,812 | +0.33(+1.60%) |
Apr 21, 2010 | 20.56 | 20.77 | 20.15 | 20.73 | 404,923 | -0.01(-0.04%) |
Apr 20, 2010 | 20.68 | 20.77 | 20.40 | 20.74 | 415,228 | +0.35(+1.72%) |
Apr 19, 2010 | 19.95 | 20.47 | 19.94 | 20.39 | 725,057 | +0.45(+2.28%) |
Apr 16, 2010 | 19.91 | 20.56 | 19.26 | 19.93 | 1,142,594 | -0.01(-0.04%) |
Apr 15, 2010 | 21.74 | 21.87 | 19.76 | 19.94 | 2,144,622 | -1.72(-7.96%) |
Apr 14, 2010 | 22.44 | 22.65 | 21.50 | 21.66 | 1,685,269 | -0.17(-0.76%) |
Apr 13, 2010 | 21.76 | 21.94 | 21.39 | 21.83 | 1,331,344 | +0.47(+2.21%) |
Apr 12, 2010 | 21.08 | 22.29 | 20.65 | 21.36 | 3,931,391 | +0.94(+4.58%) |
Apr 09, 2010 | 19.11 | 20.43 | 19.03 | 20.42 | 3,499,586 | +1.78(+9.58%) |
Apr 08, 2010 | 18.15 | 18.98 | 17.50 | 18.64 | 3,641,196 | +1.13(+6.45%) |
Apr 07, 2010 | 17.39 | 17.59 | 17.32 | 17.51 | 860,500 | +0.18(+1.06%) |
Apr 06, 2010 | 17.40 | 17.72 | 17.30 | 17.32 | 1,027,999 | -0.04(-0.25%) |
Apr 05, 2010 | 17.70 | 17.94 | 17.28 | 17.37 | 2,737,198 | +0.18(+1.02%) |