Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.31 | 20.78 | 20.06 | 20.31 | 46,304,796 | -0.36(-1.73%) |
Sep 29, 2010 | 20.79 | 20.90 | 20.61 | 20.67 | 112,010 | -0.51(-2.41%) |
Sep 28, 2010 | 21.49 | 21.60 | 21.16 | 21.18 | 59,792 | -0.32(-1.49%) |
Sep 27, 2010 | 21.71 | 21.77 | 21.46 | 21.50 | 27,303,032 | -0.14(-0.65%) |
Sep 24, 2010 | 20.97 | 21.83 | 20.96 | 21.64 | 44,108,268 | +0.84(+4.04%) |
Sep 23, 2010 | 20.80 | 20.98 | 20.49 | 20.80 | 1,701 | +0.04(+0.19%) |
Sep 22, 2010 | 20.52 | 20.78 | 20.41 | 20.76 | 27,221,972 | +0.05(+0.24%) |
Sep 21, 2010 | 20.85 | 20.85 | 20.51 | 20.71 | 21,394 | -0.10(-0.48%) |
Sep 20, 2010 | 20.60 | 20.90 | 20.50 | 20.81 | 14,424,324 | +0.24(+1.17%) |
Sep 17, 2010 | 20.57 | 20.75 | 20.41 | 20.57 | 20,621,752 | -0.10(-0.48%) |
Sep 15, 2010 | 20.48 | 20.76 | 20.42 | 20.67 | 23,456,652 | +0.09(+0.44%) |
Sep 14, 2010 | 20.28 | 20.94 | 20.20 | 20.58 | 111,764 | +0.18(+0.89%) |
Sep 13, 2010 | 20.12 | 20.46 | 20.12 | 20.40 | 21,171,022 | +0.42(+2.09%) |
Sep 10, 2010 | 19.94 | 20.05 | 19.76 | 19.98 | 14,025,969 | +0.06(+0.30%) |
Sep 09, 2010 | 20.25 | 20.34 | 19.90 | 19.92 | 19,076,400 | -0.17(-0.85%) |
Sep 08, 2010 | 19.78 | 20.17 | 19.64 | 20.09 | 305,215 | +0.36(+1.82%) |
Sep 07, 2010 | 19.82 | 19.94 | 19.65 | 19.73 | 16,693 | -0.18(-0.90%) |
Sep 03, 2010 | 19.76 | 19.98 | 19.57 | 19.91 | 20,353,508 | +0.34(+1.74%) |
Sep 02, 2010 | 19.14 | 19.62 | 19.14 | 19.57 | 151,839 | +0.42(+2.19%) |
Sep 01, 2010 | 18.43 | 19.23 | 18.41 | 19.15 | 31,171,340 | +0.93(+5.10%) |
Aug 31, 2010 | 18.17 | 18.46 | 18.06 | 18.22 | 114,539 | -0.19(-1.03%) |
Aug 30, 2010 | 18.41 | 18.68 | 18.35 | 18.41 | 19,685,304 | +0.04(+0.22%) |
Aug 27, 2010 | 18.24 | 18.47 | 17.99 | 18.37 | 18,606,004 | +0.13(+0.71%) |
Aug 26, 2010 | 18.17 | 18.40 | 17.99 | 18.24 | 200 | +0.12(+0.66%) |
Aug 25, 2010 | 18.01 | 18.22 | 17.90 | 18.12 | 21,214,550 | +0.00(+0.00%) |
Aug 24, 2010 | 18.18 | 18.36 | 18.10 | 18.12 | 76,350 | -0.57(-3.05%) |
Aug 23, 2010 | 18.80 | 18.96 | 18.52 | 18.69 | 19,643,324 | +0.00(+0.00%) |
Aug 20, 2010 | 18.48 | 18.76 | 18.43 | 18.69 | 26,550,750 | +0.14(+0.75%) |
Aug 19, 2010 | 18.67 | 18.87 | 18.40 | 18.55 | 80,881 | -0.39(-2.06%) |
Aug 18, 2010 | 18.93 | 18.99 | 18.67 | 18.94 | 47,218 | +0.02(+0.11%) |
Aug 17, 2010 | 18.96 | 19.08 | 18.69 | 18.92 | 20,000 | +0.15(+0.80%) |
Aug 16, 2010 | 18.51 | 18.87 | 18.35 | 18.77 | 19,729,312 | +0.01(+0.05%) |
Aug 13, 2010 | 18.76 | 18.95 | 18.64 | 18.76 | 25,134,100 | -0.14(-0.74%) |
Aug 12, 2010 | 19.10 | 19.22 | 18.48 | 18.90 | 57,095,392 | -0.76(-3.87%) |
Aug 11, 2010 | 19.82 | 19.84 | 19.50 | 19.66 | 75,519 | -0.60(-2.96%) |
Aug 10, 2010 | 20.24 | 20.33 | 19.99 | 20.26 | 1,000 | -0.21(-1.03%) |
Aug 09, 2010 | 20.33 | 20.51 | 20.19 | 20.47 | 18,271,736 | +0.23(+1.14%) |
Aug 06, 2010 | 20.24 | 20.71 | 19.95 | 20.24 | 38,089,092 | -0.46(-2.22%) |
Aug 05, 2010 | 20.65 | 20.81 | 20.51 | 20.70 | 14,504,770 | -0.12(-0.58%) |
Aug 04, 2010 | 20.52 | 20.97 | 20.45 | 20.82 | 171,169 | +0.35(+1.71%) |
Aug 03, 2010 | 20.37 | 20.56 | 20.31 | 20.47 | 26,996 | +0.06(+0.29%) |
Aug 02, 2010 | 20.05 | 20.53 | 20.05 | 20.41 | 25,329,296 | +0.62(+3.13%) |
Jul 30, 2010 | 19.79 | 20.00 | 19.67 | 19.79 | 20,142,328 | -0.13(-0.65%) |
Jul 29, 2010 | 20.21 | 20.28 | 19.70 | 19.92 | 13,900 | -0.17(-0.85%) |
Jul 28, 2010 | 20.09 | 20.35 | 19.95 | 20.09 | 1,642 | -0.20(-0.99%) |
Jul 27, 2010 | 20.29 | 20.53 | 20.16 | 20.29 | 32,247 | -0.06(-0.29%) |
Jul 26, 2010 | 20.17 | 20.39 | 20.09 | 20.35 | 18,760,004 | +0.14(+0.69%) |
Jul 23, 2010 | 19.77 | 20.32 | 19.77 | 20.21 | 31,065,618 | +0.34(+1.71%) |
Jul 22, 2010 | 19.67 | 19.99 | 19.46 | 19.87 | 42,093 | +0.39(+2.00%) |
Jul 21, 2010 | 20.24 | 19.89 | 19.30 | 19.48 | 57,454,396 | -0.76(-3.75%) |
Jul 20, 2010 | 20.24 | 20.26 | 19.61 | 20.24 | 50,698,188 | -0.22(-1.08%) |
Jul 19, 2010 | 20.23 | 20.59 | 20.16 | 20.46 | 22,781,482 | +0.31(+1.54%) |
Jul 16, 2010 | 20.15 | 20.49 | 20.05 | 20.15 | 35,471,388 | -0.36(-1.76%) |
Jul 15, 2010 | 20.49 | 20.65 | 20.32 | 20.51 | 36,837,752 | +0.00(+0.00%) |
Jul 14, 2010 | 19.98 | 20.65 | 19.95 | 20.51 | 59,052 | +0.52(+2.60%) |
Jul 13, 2010 | 19.82 | 20.00 | 19.67 | 19.99 | 106,375 | +0.33(+1.68%) |
Jul 12, 2010 | 19.42 | 19.75 | 19.36 | 19.66 | 20,451,130 | +0.21(+1.08%) |
Jul 09, 2010 | 19.45 | 19.50 | 19.26 | 19.45 | 15,809,954 | +0.08(+0.41%) |
Jul 08, 2010 | 19.27 | 19.39 | 19.08 | 19.37 | 150,667 | +0.26(+1.36%) |
Jul 07, 2010 | 18.38 | 19.14 | 18.28 | 19.11 | 32,788,548 | +0.95(+5.23%) |
Jul 06, 2010 | 18.27 | 18.48 | 17.98 | 18.16 | 8,715 | +0.12(+0.67%) |
Jul 02, 2010 | 18.04 | 18.20 | 17.95 | 18.04 | 15,765,154 | -0.14(-0.77%) |