Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.94 | 20.35 | 19.82 | 20.26 | 3,894,802 | +0.16(+0.77%) |
Oct 28, 2010 | 20.29 | 20.43 | 20.04 | 20.10 | 4,992,845 | -0.10(-0.48%) |
Oct 27, 2010 | 19.91 | 20.23 | 19.82 | 20.20 | 3,395,286 | -0.07(-0.34%) |
Oct 25, 2010 | 20.57 | 20.74 | 20.27 | 20.27 | 3,207,969 | -0.12(-0.57%) |
Oct 22, 2010 | 20.39 | 20.42 | 20.14 | 20.38 | 3,686,909 | -0.01(-0.05%) |
Oct 21, 2010 | 20.40 | 20.76 | 20.19 | 20.39 | 6,298,449 | +0.18(+0.87%) |
Oct 20, 2010 | 19.81 | 20.45 | 19.38 | 20.22 | 10,585,123 | -0.16(-0.76%) |
Oct 19, 2010 | 20.25 | 20.98 | 20.12 | 20.37 | 7,885,647 | -0.31(-1.50%) |
Oct 18, 2010 | 20.62 | 20.82 | 20.45 | 20.69 | 5,032,646 | -0.24(-1.16%) |
Oct 15, 2010 | 21.02 | 21.09 | 20.75 | 20.93 | 4,860,572 | +0.18(+0.84%) |
Oct 14, 2010 | 21.05 | 21.14 | 20.63 | 20.75 | 3,676,219 | -0.30(-1.43%) |
Oct 13, 2010 | 21.06 | 21.22 | 20.86 | 21.06 | 3,212,070 | +0.17(+0.79%) |
Oct 12, 2010 | 20.87 | 20.99 | 20.48 | 20.89 | 2,700,532 | -0.03(-0.14%) |
Oct 11, 2010 | 21.11 | 21.21 | 20.87 | 20.92 | 3,416,753 | -0.12(-0.55%) |
Oct 08, 2010 | 21.04 | 21.16 | 20.48 | 21.04 | 3,285,165 | +0.40(+1.93%) |
Oct 07, 2010 | 21.11 | 21.11 | 20.39 | 20.64 | 3,867,856 | -0.36(-1.71%) |
Oct 06, 2010 | 20.88 | 21.16 | 20.81 | 21.00 | 3,594,175 | +0.06(+0.28%) |
Oct 05, 2010 | 20.41 | 21.07 | 20.30 | 20.94 | 5,104,621 | +0.81(+4.01%) |
Oct 04, 2010 | 20.16 | 20.62 | 20.08 | 20.13 | 5,200,661 | -0.06(-0.29%) |
Oct 01, 2010 | 20.19 | 20.33 | 19.87 | 20.19 | 4,068,161 | +0.18(+0.91%) |
Sep 30, 2010 | 20.00 | 20.34 | 19.71 | 20.01 | 4,522 | -0.11(-0.56%) |
Sep 29, 2010 | 20.10 | 20.20 | 19.80 | 20.12 | 5,750,816 | -0.19(-0.96%) |
Sep 28, 2010 | 20.23 | 20.34 | 19.83 | 20.32 | 4,000,920 | +0.12(+0.58%) |
Sep 27, 2010 | 20.11 | 20.23 | 19.87 | 20.20 | 4,365,835 | +0.02(+0.10%) |
Sep 24, 2010 | 19.38 | 20.19 | 19.25 | 20.18 | 4,798,822 | +1.11(+5.82%) |
Sep 23, 2010 | 19.07 | 19.51 | 19.02 | 19.07 | 4,517,471 | -0.54(-2.78%) |
Sep 22, 2010 | 19.72 | 20.10 | 19.48 | 19.62 | 4,148,620 | -0.13(-0.64%) |
Sep 21, 2010 | 19.49 | 20.13 | 19.30 | 19.74 | 7,290,199 | +0.10(+0.50%) |
Sep 20, 2010 | 18.83 | 19.70 | 18.83 | 19.65 | 5,048,118 | +0.94(+5.05%) |
Sep 17, 2010 | 18.70 | 18.88 | 18.39 | 18.70 | 6,199,550 | +0.30(+1.64%) |
Sep 15, 2010 | 18.26 | 18.48 | 18.16 | 18.40 | 1,952,282 | -0.03(-0.16%) |
Sep 14, 2010 | 18.63 | 18.64 | 18.32 | 18.43 | 2,945,593 | -0.23(-1.25%) |
Sep 13, 2010 | 18.48 | 18.78 | 18.43 | 18.66 | 3,514,928 | +0.27(+1.48%) |
Sep 10, 2010 | 18.09 | 18.46 | 17.94 | 18.39 | 2,434,718 | +0.29(+1.61%) |
Sep 09, 2010 | 18.38 | 18.48 | 17.89 | 18.10 | 2,069,455 | -0.06(-0.32%) |
Sep 08, 2010 | 17.80 | 18.34 | 17.77 | 18.16 | 4,196,296 | +0.43(+2.41%) |
Sep 07, 2010 | 18.19 | 18.27 | 17.52 | 17.73 | 299 | -0.65(-3.54%) |
Sep 03, 2010 | 18.23 | 18.57 | 18.03 | 18.38 | 3,515,738 | +0.49(+2.72%) |
Sep 02, 2010 | 17.77 | 17.92 | 17.64 | 17.89 | 115 | +0.30(+1.71%) |
Sep 01, 2010 | 16.93 | 17.64 | 16.89 | 17.59 | 4,316,115 | +1.02(+6.16%) |
Aug 31, 2010 | 16.52 | 17.24 | 16.44 | 16.57 | 32,952 | -0.75(-4.32%) |
Aug 30, 2010 | 17.29 | 17.59 | 17.24 | 17.32 | 5,508,375 | +0.03(+0.17%) |
Aug 27, 2010 | 17.32 | 17.40 | 16.74 | 17.29 | 5,488,187 | +0.17(+1.02%) |
Aug 26, 2010 | 17.13 | 17.33 | 16.78 | 17.12 | 205 | +0.24(+1.44%) |
Aug 25, 2010 | 16.73 | 16.98 | 16.38 | 16.87 | 3,722,604 | -0.06(-0.34%) |
Aug 24, 2010 | 16.73 | 17.08 | 16.63 | 16.93 | 374 | +0.00(+0.00%) |
Aug 23, 2010 | 17.54 | 17.54 | 16.81 | 16.93 | 7,342,282 | -0.46(-2.63%) |
Aug 20, 2010 | 17.50 | 17.55 | 17.00 | 17.39 | 6,204,924 | -0.25(-1.43%) |
Aug 19, 2010 | 17.88 | 18.27 | 17.50 | 17.64 | 374 | -0.51(-2.79%) |
Aug 18, 2010 | 17.81 | 18.20 | 17.61 | 18.15 | 5,299,587 | +0.29(+1.63%) |
Aug 17, 2010 | 17.61 | 18.20 | 17.50 | 17.85 | 6,453,685 | +0.50(+2.86%) |
Aug 16, 2010 | 17.50 | 17.71 | 17.33 | 17.36 | 6,364,232 | -0.29(-1.65%) |
Aug 13, 2010 | 17.65 | 18.18 | 17.64 | 17.65 | 7,042,593 | -0.26(-1.46%) |
Aug 12, 2010 | 17.99 | 18.25 | 17.85 | 17.91 | 7,442,091 | -0.52(-2.85%) |
Aug 11, 2010 | 19.04 | 19.04 | 18.07 | 18.44 | 8,409,156 | -1.12(-5.72%) |
Aug 10, 2010 | 20.01 | 20.04 | 19.39 | 19.56 | 6,245,238 | -0.84(-4.10%) |
Aug 09, 2010 | 20.44 | 20.51 | 20.03 | 20.39 | 3,625,259 | +0.16(+0.77%) |
Aug 06, 2010 | 20.24 | 20.63 | 20.02 | 20.24 | 4,743,759 | -0.52(-2.53%) |
Aug 05, 2010 | 20.65 | 20.86 | 20.49 | 20.76 | 2,221,293 | -0.12(-0.56%) |
Aug 04, 2010 | 20.50 | 20.92 | 20.46 | 20.88 | 3,247,678 | +0.38(+1.85%) |
Aug 03, 2010 | 20.65 | 20.72 | 20.32 | 20.50 | 2,319,846 | -0.19(-0.94%) |