Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.01 | 20.41 | 19.84 | 20.26 | 2,119,055 | +0.23(+1.14%) |
Oct 28, 2010 | 19.41 | 20.58 | 19.15 | 20.03 | 4,383,133 | -0.23(-1.12%) |
Oct 27, 2010 | 20.65 | 20.65 | 20.03 | 20.26 | 2,991,320 | -0.50(-2.39%) |
Oct 25, 2010 | 20.69 | 20.99 | 20.53 | 20.75 | 962,539 | +0.20(+0.99%) |
Oct 22, 2010 | 20.69 | 21.16 | 20.45 | 20.55 | 1,845,658 | -0.07(-0.32%) |
Oct 21, 2010 | 20.94 | 20.94 | 20.35 | 20.62 | 5,189,539 | -0.82(-3.83%) |
Oct 20, 2010 | 21.67 | 22.00 | 21.31 | 21.44 | 1,554,590 | -0.11(-0.53%) |
Oct 19, 2010 | 21.37 | 21.80 | 21.32 | 21.55 | 2,014,945 | +0.02(+0.11%) |
Oct 18, 2010 | 21.81 | 21.89 | 21.45 | 21.53 | 1,177,328 | -0.24(-1.08%) |
Oct 15, 2010 | 22.19 | 22.31 | 21.71 | 21.76 | 1,535,381 | -0.24(-1.07%) |
Oct 14, 2010 | 22.92 | 23.03 | 21.88 | 22.00 | 1,148,661 | -0.93(-4.05%) |
Oct 13, 2010 | 22.88 | 23.42 | 22.86 | 22.93 | 1,063,889 | +0.14(+0.61%) |
Oct 12, 2010 | 22.50 | 22.84 | 22.27 | 22.79 | 666,143 | +0.40(+1.78%) |
Oct 11, 2010 | 22.19 | 23.45 | 22.05 | 22.39 | 2,030,098 | +0.69(+3.19%) |
Oct 08, 2010 | 21.70 | 21.88 | 21.26 | 21.70 | 517,311 | +0.21(+0.98%) |
Oct 07, 2010 | 21.19 | 21.54 | 21.16 | 21.49 | 1,444 | +0.33(+1.58%) |
Oct 06, 2010 | 21.34 | 21.37 | 21.15 | 21.15 | 719,252 | -0.16(-0.76%) |
Oct 05, 2010 | 21.25 | 21.38 | 21.10 | 21.32 | 3,625 | +0.31(+1.47%) |
Oct 04, 2010 | 21.43 | 21.56 | 20.93 | 21.01 | 632,072 | -0.51(-2.38%) |
Oct 01, 2010 | 21.52 | 22.01 | 21.28 | 21.52 | 1,331,192 | +0.09(+0.41%) |
Sep 30, 2010 | 21.66 | 21.76 | 21.36 | 21.43 | 12,984 | -0.16(-0.74%) |
Sep 29, 2010 | 21.73 | 21.76 | 21.39 | 21.59 | 993,922 | -0.19(-0.86%) |
Sep 28, 2010 | 21.01 | 21.82 | 20.97 | 21.78 | 1,396 | +0.90(+4.29%) |
Sep 27, 2010 | 20.60 | 20.95 | 20.58 | 20.89 | 666,206 | +0.29(+1.42%) |
Sep 24, 2010 | 20.07 | 20.59 | 20.05 | 20.59 | 718,386 | +0.74(+3.73%) |
Sep 23, 2010 | 19.85 | 20.08 | 19.47 | 19.85 | 79,250 | +0.12(+0.62%) |
Sep 22, 2010 | 19.94 | 20.05 | 19.51 | 19.73 | 714,273 | -0.24(-1.22%) |
Sep 21, 2010 | 20.10 | 20.18 | 19.91 | 19.97 | 730,165 | -0.17(-0.85%) |
Sep 20, 2010 | 20.14 | 20.23 | 19.94 | 20.14 | 1,313,124 | +0.08(+0.41%) |
Sep 17, 2010 | 20.06 | 20.36 | 19.94 | 20.06 | 1,774,565 | -0.36(-1.75%) |
Sep 15, 2010 | 19.76 | 20.49 | 19.76 | 20.42 | 809,785 | +0.50(+2.49%) |
Sep 14, 2010 | 19.46 | 20.05 | 19.31 | 19.92 | 1,158,452 | +0.46(+2.34%) |
Sep 13, 2010 | 19.21 | 19.50 | 19.17 | 19.47 | 1,584,897 | +0.48(+2.53%) |
Sep 10, 2010 | 19.06 | 19.25 | 18.83 | 18.99 | 793,797 | -0.07(-0.38%) |
Sep 09, 2010 | 19.45 | 19.50 | 18.83 | 19.06 | 1,015,793 | -0.11(-0.55%) |
Sep 08, 2010 | 19.69 | 19.78 | 19.09 | 19.17 | 764 | -0.40(-2.04%) |
Sep 07, 2010 | 19.53 | 19.80 | 19.44 | 19.57 | 3,711 | -0.05(-0.25%) |
Sep 03, 2010 | 19.65 | 20.04 | 19.39 | 19.62 | 639,347 | +0.22(+1.13%) |
Sep 02, 2010 | 18.79 | 19.47 | 18.73 | 19.40 | 1,394 | +0.62(+3.29%) |
Sep 01, 2010 | 18.48 | 18.89 | 18.48 | 18.78 | 1,011,330 | +0.55(+2.99%) |
Aug 31, 2010 | 18.23 | 18.57 | 18.06 | 18.23 | 5,528 | -0.20(-1.10%) |
Aug 30, 2010 | 18.95 | 19.02 | 18.44 | 18.44 | 1,161,082 | -0.53(-2.79%) |
Aug 27, 2010 | 18.96 | 19.14 | 18.52 | 18.96 | 980,263 | +0.09(+0.47%) |
Aug 26, 2010 | 19.35 | 19.50 | 18.87 | 18.87 | 8,997 | -0.33(-1.70%) |
Aug 25, 2010 | 19.07 | 19.30 | 18.84 | 19.20 | 1,594 | +0.02(+0.13%) |
Aug 24, 2010 | 19.24 | 19.38 | 19.02 | 19.18 | 6,478 | -0.36(-1.83%) |
Aug 23, 2010 | 19.70 | 20.06 | 19.44 | 19.53 | 1,012,486 | +0.00(+0.00%) |
Aug 20, 2010 | 19.21 | 19.64 | 19.09 | 19.53 | 1,092,098 | +0.20(+1.01%) |
Aug 19, 2010 | 19.30 | 19.56 | 19.13 | 19.34 | 4,076 | -0.01(-0.04%) |
Aug 18, 2010 | 18.71 | 19.59 | 18.69 | 19.35 | 24,948 | +0.63(+3.39%) |
Aug 17, 2010 | 18.93 | 19.08 | 18.66 | 18.71 | 4,617 | -0.07(-0.39%) |
Aug 16, 2010 | 18.80 | 19.21 | 18.71 | 18.79 | 1,261,774 | -0.18(-0.94%) |
Aug 13, 2010 | 18.96 | 19.47 | 18.94 | 18.96 | 1,804,333 | -0.28(-1.48%) |
Aug 12, 2010 | 18.57 | 19.44 | 18.57 | 19.25 | 2,931,273 | +0.45(+2.38%) |
Aug 11, 2010 | 18.74 | 19.15 | 18.71 | 18.80 | 1,640,928 | -0.54(-2.78%) |
Aug 10, 2010 | 19.34 | 19.50 | 18.92 | 19.34 | 3,099 | -0.15(-0.79%) |
Aug 09, 2010 | 19.78 | 19.87 | 19.44 | 19.49 | 1,647,187 | -0.16(-0.83%) |
Aug 06, 2010 | 19.66 | 19.86 | 19.48 | 19.66 | 1,057,870 | -0.19(-0.94%) |
Aug 05, 2010 | 19.92 | 20.02 | 19.69 | 19.84 | 1,205,995 | -0.20(-0.97%) |
Aug 04, 2010 | 19.71 | 20.12 | 19.67 | 20.04 | 513 | +0.36(+1.82%) |
Aug 03, 2010 | 20.07 | 20.19 | 19.64 | 19.68 | 568 | -0.45(-2.22%) |