Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.44 | 21.69 | 21.44 | 21.53 | 8,668,592 | +0.05(+0.21%) |
Oct 28, 2010 | 21.58 | 21.69 | 21.33 | 21.49 | 9,053,720 | +0.07(+0.33%) |
Oct 27, 2010 | 21.62 | 21.65 | 21.25 | 21.42 | 8,991,341 | -0.52(-2.37%) |
Oct 25, 2010 | 21.79 | 22.05 | 21.75 | 21.93 | 10,110,747 | +0.29(+1.34%) |
Oct 22, 2010 | 21.44 | 21.64 | 21.40 | 21.64 | 8,301,491 | +0.14(+0.65%) |
Oct 21, 2010 | 21.47 | 21.75 | 21.33 | 21.51 | 10,011,744 | +0.12(+0.54%) |
Oct 20, 2010 | 20.98 | 21.45 | 20.89 | 21.39 | 9,953,503 | +0.52(+2.47%) |
Oct 19, 2010 | 20.98 | 21.23 | 20.85 | 20.87 | 9,643,649 | -0.52(-2.43%) |
Oct 18, 2010 | 21.08 | 21.41 | 21.03 | 21.39 | 5,765,190 | +0.21(+0.98%) |
Oct 15, 2010 | 21.16 | 21.25 | 21.02 | 21.19 | 6,063,404 | +0.07(+0.32%) |
Oct 14, 2010 | 21.13 | 21.31 | 21.02 | 21.12 | 8,437,738 | -0.09(-0.43%) |
Oct 13, 2010 | 21.05 | 21.29 | 20.93 | 21.21 | 6,679,128 | +0.31(+1.48%) |
Oct 12, 2010 | 20.93 | 20.96 | 20.66 | 20.90 | 6,686,322 | -0.07(-0.34%) |
Oct 11, 2010 | 20.82 | 21.09 | 20.79 | 20.97 | 4,847,396 | +0.15(+0.70%) |
Oct 08, 2010 | 20.82 | 20.91 | 20.43 | 20.82 | 5,027,343 | +0.35(+1.73%) |
Oct 07, 2010 | 20.72 | 20.74 | 20.43 | 20.47 | 7,069,373 | -0.21(-1.02%) |
Oct 06, 2010 | 20.48 | 20.68 | 20.38 | 20.68 | 6,823,377 | +0.26(+1.29%) |
Oct 05, 2010 | 20.58 | 20.68 | 20.37 | 20.42 | 23,824 | -0.05(-0.22%) |
Oct 04, 2010 | 20.34 | 20.54 | 20.16 | 20.46 | 9,251,625 | +0.08(+0.39%) |
Oct 01, 2010 | 20.39 | 20.40 | 20.16 | 20.39 | 8,080,476 | +0.33(+1.65%) |
Sep 30, 2010 | 19.96 | 20.12 | 19.79 | 20.05 | 7,344,964 | +0.18(+0.89%) |
Sep 29, 2010 | 19.93 | 20.04 | 19.85 | 19.88 | 6,884 | -0.13(-0.64%) |
Sep 28, 2010 | 19.90 | 20.02 | 19.70 | 20.01 | 9,441,114 | +0.21(+1.06%) |
Sep 27, 2010 | 20.01 | 20.01 | 19.79 | 19.79 | 4,657,727 | -0.10(-0.51%) |
Sep 24, 2010 | 19.88 | 20.05 | 19.79 | 19.90 | 10,103,376 | +0.23(+1.15%) |
Sep 23, 2010 | 19.29 | 19.79 | 19.26 | 19.67 | 9,498,555 | +0.11(+0.56%) |
Sep 22, 2010 | 19.28 | 19.64 | 19.17 | 19.56 | 7,887,877 | +0.15(+0.77%) |
Sep 21, 2010 | 19.32 | 19.44 | 19.17 | 19.41 | 9,943,788 | +0.19(+0.98%) |
Sep 20, 2010 | 18.83 | 19.23 | 18.75 | 19.22 | 8,352,877 | +0.59(+3.19%) |
Sep 17, 2010 | 18.63 | 18.84 | 18.60 | 18.63 | 6,890,817 | -0.21(-1.10%) |
Sep 15, 2010 | 18.62 | 18.85 | 18.60 | 18.84 | 7,814,554 | +0.09(+0.48%) |
Sep 14, 2010 | 18.73 | 18.83 | 18.57 | 18.75 | 5,467,500 | +0.00(+0.02%) |
Sep 13, 2010 | 18.60 | 18.84 | 18.52 | 18.74 | 8,770,956 | +0.30(+1.65%) |
Sep 10, 2010 | 18.50 | 18.51 | 18.24 | 18.44 | 4,855,260 | +0.06(+0.33%) |
Sep 09, 2010 | 18.55 | 18.58 | 18.26 | 18.38 | 5,029,984 | +0.03(+0.16%) |
Sep 08, 2010 | 18.53 | 18.59 | 18.33 | 18.35 | 6,639,428 | -0.06(-0.33%) |
Sep 07, 2010 | 18.43 | 18.49 | 18.28 | 18.41 | 3,728 | -0.19(-1.01%) |
Sep 03, 2010 | 18.66 | 18.79 | 18.49 | 18.60 | 6,236,724 | +0.17(+0.92%) |
Sep 02, 2010 | 18.20 | 18.47 | 18.17 | 18.43 | 2,752 | +0.15(+0.82%) |
Sep 01, 2010 | 17.81 | 18.32 | 17.69 | 18.28 | 12,617,905 | +0.82(+4.70%) |
Aug 31, 2010 | 17.46 | 17.56 | 17.31 | 17.46 | 40,155 | +0.08(+0.43%) |
Aug 30, 2010 | 17.56 | 17.70 | 17.37 | 17.38 | 6,177,265 | -0.40(-2.24%) |
Aug 27, 2010 | 17.41 | 17.86 | 17.31 | 17.78 | 10,167,207 | +0.21(+1.22%) |
Aug 26, 2010 | 17.56 | 17.76 | 17.36 | 17.56 | 265 | +0.00(+0.00%) |
Aug 25, 2010 | 17.50 | 17.65 | 17.30 | 17.56 | 20,637,302 | -0.19(-1.06%) |
Aug 24, 2010 | 18.09 | 18.27 | 17.75 | 17.75 | 11,423,822 | -0.64(-3.50%) |
Aug 23, 2010 | 18.53 | 18.64 | 18.40 | 18.40 | 5,594,407 | -0.26(-1.37%) |
Aug 20, 2010 | 18.47 | 18.65 | 18.38 | 18.65 | 4,723,667 | +0.06(+0.30%) |
Aug 19, 2010 | 18.76 | 18.77 | 18.40 | 18.60 | 1,164 | -0.20(-1.08%) |
Aug 18, 2010 | 19.03 | 19.07 | 18.78 | 18.80 | 2,244 | -0.14(-0.71%) |
Aug 17, 2010 | 18.92 | 19.09 | 18.92 | 18.93 | 3,949 | +0.16(+0.86%) |
Aug 16, 2010 | 18.11 | 18.80 | 18.10 | 18.77 | 5,476,177 | +0.15(+0.79%) |
Aug 13, 2010 | 18.63 | 18.71 | 18.43 | 18.63 | 6,670,653 | +0.20(+1.06%) |
Aug 12, 2010 | 18.18 | 18.53 | 18.13 | 18.43 | 6,531,808 | +0.02(+0.10%) |
Aug 11, 2010 | 18.70 | 18.70 | 18.38 | 18.41 | 4,449 | -0.49(-2.61%) |
Aug 10, 2010 | 18.90 | 19.08 | 18.82 | 18.90 | 797 | -0.25(-1.32%) |
Aug 09, 2010 | 19.22 | 19.28 | 19.08 | 19.16 | 4,185,262 | +0.05(+0.24%) |
Aug 06, 2010 | 19.11 | 19.25 | 18.95 | 19.11 | 6,808,147 | -0.20(-1.01%) |
Aug 05, 2010 | 19.18 | 19.40 | 19.18 | 19.31 | 6,481,726 | -0.06(-0.33%) |
Aug 04, 2010 | 19.22 | 19.44 | 19.17 | 19.37 | 4,879 | +0.14(+0.74%) |
Aug 03, 2010 | 18.91 | 19.23 | 18.84 | 19.23 | 10,038 | +0.05(+0.24%) |