Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.00 | 20.11 | 19.96 | 20.05 | 21,771,242 | +0.04(+0.18%) |
Oct 28, 2010 | 20.04 | 20.13 | 19.91 | 20.02 | 25,292,702 | +0.01(+0.03%) |
Oct 27, 2010 | 19.96 | 20.02 | 19.72 | 20.01 | 29,106,332 | +0.06(+0.30%) |
Oct 25, 2010 | 20.04 | 20.19 | 19.95 | 19.95 | 32,446,786 | -0.20(-0.97%) |
Oct 22, 2010 | 20.11 | 20.19 | 20.09 | 20.15 | 14,578,034 | +0.05(+0.23%) |
Oct 21, 2010 | 19.95 | 20.19 | 19.95 | 20.10 | 35,586,920 | +0.10(+0.52%) |
Oct 20, 2010 | 19.74 | 20.17 | 19.74 | 20.00 | 49,541,084 | +0.26(+1.34%) |
Oct 19, 2010 | 19.61 | 19.78 | 19.57 | 19.73 | 53,590,192 | +0.11(+0.57%) |
Oct 18, 2010 | 19.56 | 19.62 | 19.56 | 19.62 | 30,078,752 | +0.02(+0.10%) |
Oct 15, 2010 | 19.61 | 19.62 | 19.54 | 19.60 | 30,117,116 | +0.01(+0.05%) |
Oct 14, 2010 | 19.60 | 19.62 | 19.52 | 19.59 | 22,171,858 | -0.01(-0.05%) |
Oct 13, 2010 | 19.53 | 19.61 | 19.51 | 19.60 | 36,716,196 | +0.11(+0.57%) |
Oct 12, 2010 | 19.41 | 19.56 | 19.41 | 19.49 | 24,727,480 | +0.01(+0.07%) |
Oct 11, 2010 | 19.48 | 19.50 | 19.40 | 19.48 | 19,872,362 | +0.05(+0.25%) |
Oct 08, 2010 | 19.43 | 19.52 | 19.32 | 19.43 | 24,763,998 | -0.01(-0.05%) |
Oct 07, 2010 | 19.51 | 19.52 | 19.36 | 19.44 | 17,444 | -0.12(-0.60%) |
Oct 06, 2010 | 19.50 | 19.56 | 19.41 | 19.56 | 21,595,506 | +0.05(+0.23%) |
Oct 05, 2010 | 19.34 | 19.53 | 19.30 | 19.51 | 57,793 | +0.26(+1.32%) |
Oct 04, 2010 | 19.27 | 19.31 | 19.15 | 19.26 | 17,621,894 | -0.08(-0.41%) |
Oct 01, 2010 | 19.33 | 19.37 | 19.14 | 19.33 | 25,177,960 | +0.20(+1.03%) |
Sep 30, 2010 | 19.14 | 19.35 | 19.05 | 19.14 | 172,078 | -0.08(-0.41%) |
Sep 29, 2010 | 19.30 | 19.30 | 19.10 | 19.22 | 46,122 | -0.11(-0.58%) |
Sep 28, 2010 | 19.16 | 19.37 | 19.09 | 19.33 | 8,390 | +0.16(+0.85%) |
Sep 27, 2010 | 19.21 | 19.25 | 19.15 | 19.16 | 16,120,870 | -0.01(-0.03%) |
Sep 24, 2010 | 19.07 | 19.23 | 19.04 | 19.17 | 21,127,694 | +0.25(+1.30%) |
Sep 23, 2010 | 18.93 | 19.06 | 18.88 | 18.93 | 19,391,542 | -0.12(-0.62%) |
Sep 22, 2010 | 19.02 | 19.14 | 19.00 | 19.04 | 23,193,166 | +0.04(+0.21%) |
Sep 21, 2010 | 18.91 | 19.03 | 18.85 | 19.00 | 5,503 | +0.05(+0.24%) |
Sep 20, 2010 | 18.84 | 18.97 | 18.82 | 18.96 | 21,501,760 | +0.13(+0.71%) |
Sep 17, 2010 | 18.82 | 18.96 | 18.78 | 18.82 | 30,543,042 | +0.05(+0.24%) |
Sep 15, 2010 | 18.76 | 18.84 | 18.71 | 18.78 | 26,605,614 | -0.06(-0.30%) |
Sep 14, 2010 | 18.92 | 19.01 | 18.82 | 18.83 | 1,528 | -0.14(-0.76%) |
Sep 13, 2010 | 19.13 | 19.13 | 18.89 | 18.98 | 27,548,994 | -0.02(-0.09%) |
Sep 10, 2010 | 18.92 | 19.03 | 18.83 | 18.99 | 28,413,954 | +0.07(+0.39%) |
Sep 09, 2010 | 18.90 | 18.98 | 18.76 | 18.92 | 27,891,914 | +0.15(+0.80%) |
Sep 08, 2010 | 18.74 | 18.89 | 18.73 | 18.77 | 4,929 | +0.06(+0.35%) |
Sep 07, 2010 | 18.67 | 18.76 | 18.63 | 18.71 | 56,598 | +0.02(+0.12%) |
Sep 03, 2010 | 18.62 | 18.70 | 18.53 | 18.68 | 22,902,556 | +0.06(+0.31%) |
Sep 02, 2010 | 18.64 | 18.64 | 18.46 | 18.62 | 2,332 | +0.02(+0.12%) |
Sep 01, 2010 | 18.30 | 18.61 | 18.26 | 18.60 | 37,178,600 | +0.47(+2.61%) |
Aug 31, 2010 | 18.12 | 18.19 | 17.85 | 18.13 | 82,089 | +0.06(+0.36%) |
Aug 30, 2010 | 18.24 | 18.25 | 18.02 | 18.06 | 17,303,388 | -0.17(-0.91%) |
Aug 27, 2010 | 18.23 | 18.24 | 17.86 | 18.23 | 30,293,344 | +0.34(+1.92%) |
Aug 26, 2010 | 17.88 | 18.02 | 17.84 | 17.88 | 52,744 | -0.09(-0.52%) |
Aug 25, 2010 | 17.99 | 18.08 | 17.87 | 17.98 | 11,590 | -0.09(-0.49%) |
Aug 24, 2010 | 17.90 | 18.16 | 17.90 | 18.07 | 137,850 | +0.02(+0.11%) |
Aug 23, 2010 | 18.02 | 18.13 | 17.99 | 18.05 | 23,475,902 | +0.10(+0.54%) |
Aug 20, 2010 | 17.83 | 17.99 | 17.83 | 17.95 | 29,673,596 | +0.01(+0.04%) |
Aug 19, 2010 | 18.09 | 18.09 | 17.84 | 17.94 | 1,545,795 | -0.18(-1.00%) |
Aug 18, 2010 | 18.21 | 18.22 | 18.05 | 18.12 | 212,441 | -0.09(-0.50%) |
Aug 17, 2010 | 18.18 | 18.31 | 18.01 | 18.22 | 229,841 | +0.08(+0.43%) |
Aug 16, 2010 | 18.02 | 18.15 | 17.89 | 18.14 | 21,415,470 | +0.05(+0.27%) |
Aug 13, 2010 | 18.09 | 18.17 | 17.97 | 18.09 | 22,986,386 | +0.01(+0.07%) |
Aug 12, 2010 | 18.02 | 18.13 | 17.97 | 18.08 | 28,933,484 | -0.11(-0.62%) |
Aug 11, 2010 | 18.25 | 18.42 | 18.17 | 18.19 | 570,884 | -0.25(-1.34%) |
Aug 10, 2010 | 18.38 | 18.44 | 18.35 | 18.44 | 23,610,358 | -0.10(-0.54%) |
Aug 09, 2010 | 18.30 | 18.63 | 18.29 | 18.54 | 28,853,758 | +0.12(+0.63%) |
Aug 06, 2010 | 18.42 | 18.43 | 18.06 | 18.42 | 27,867,474 | +0.12(+0.67%) |
Aug 05, 2010 | 18.31 | 18.31 | 18.11 | 18.30 | 23,147,134 | -0.06(-0.32%) |
Aug 04, 2010 | 18.35 | 18.40 | 18.24 | 18.36 | 107,155 | +0.06(+0.30%) |
Aug 03, 2010 | 18.26 | 18.35 | 18.20 | 18.30 | 17,215 | -0.01(-0.05%) |