Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.10 | 20.39 | 19.89 | 20.10 | 10,741 | -0.03(-0.17%) |
Sep 29, 2010 | 20.16 | 20.29 | 20.01 | 20.14 | 1,163,649 | -0.09(-0.43%) |
Sep 28, 2010 | 20.17 | 20.27 | 19.82 | 20.22 | 1,179,268 | +0.13(+0.64%) |
Sep 27, 2010 | 20.30 | 20.42 | 20.06 | 20.09 | 895,670 | -0.23(-1.13%) |
Sep 24, 2010 | 19.94 | 20.34 | 19.94 | 20.32 | 952,122 | +0.69(+3.51%) |
Sep 23, 2010 | 19.38 | 20.00 | 19.34 | 19.63 | 1,740,432 | +0.11(+0.59%) |
Sep 22, 2010 | 19.84 | 20.23 | 19.48 | 19.52 | 1,337,414 | -0.44(-2.23%) |
Sep 21, 2010 | 20.02 | 20.23 | 19.87 | 19.96 | 1,189,975 | -0.06(-0.32%) |
Sep 20, 2010 | 19.72 | 20.04 | 19.48 | 20.03 | 1,039,656 | +0.46(+2.34%) |
Sep 17, 2010 | 19.57 | 19.78 | 19.43 | 19.57 | 1,856,608 | +0.15(+0.78%) |
Sep 15, 2010 | 19.34 | 19.48 | 19.15 | 19.42 | 992,049 | -0.03(-0.15%) |
Sep 14, 2010 | 19.05 | 19.72 | 19.00 | 19.45 | 1,786,665 | +0.45(+2.38%) |
Sep 13, 2010 | 18.65 | 19.05 | 18.65 | 19.00 | 1,215,716 | +0.53(+2.87%) |
Sep 10, 2010 | 18.47 | 18.85 | 18.44 | 18.47 | 716,772 | +0.01(+0.08%) |
Sep 09, 2010 | 18.69 | 18.75 | 18.30 | 18.45 | 880,659 | -0.01(-0.08%) |
Sep 08, 2010 | 18.27 | 18.57 | 18.25 | 18.47 | 1,356,631 | -0.11(-0.62%) |
Sep 07, 2010 | 18.73 | 18.87 | 18.52 | 18.58 | 806,250 | -0.28(-1.48%) |
Sep 03, 2010 | 18.88 | 19.25 | 18.66 | 18.86 | 1,012,149 | +0.24(+1.27%) |
Sep 02, 2010 | 18.11 | 18.66 | 18.10 | 18.62 | 379 | +0.62(+3.42%) |
Sep 01, 2010 | 17.89 | 18.18 | 17.73 | 18.01 | 2,130,459 | +0.49(+2.78%) |
Aug 31, 2010 | 17.53 | 18.07 | 17.45 | 17.52 | 5,719 | -0.32(-1.77%) |
Aug 30, 2010 | 18.03 | 18.08 | 17.77 | 17.84 | 2,050,842 | -0.24(-1.35%) |
Aug 27, 2010 | 18.08 | 18.21 | 17.71 | 18.08 | 2,277,690 | +0.15(+0.84%) |
Aug 26, 2010 | 18.34 | 18.38 | 17.91 | 17.93 | 2,053,891 | -0.30(-1.65%) |
Aug 25, 2010 | 17.51 | 18.29 | 17.51 | 18.23 | 3,774,513 | +0.25(+1.40%) |
Aug 24, 2010 | 18.16 | 18.34 | 17.86 | 17.98 | 166 | -0.52(-2.79%) |
Aug 23, 2010 | 19.10 | 19.29 | 18.48 | 18.49 | 3,439,705 | -0.48(-2.53%) |
Aug 20, 2010 | 19.20 | 19.23 | 18.83 | 18.97 | 2,668,627 | -0.07(-0.38%) |
Aug 19, 2010 | 19.03 | 19.71 | 18.82 | 19.05 | 166 | -0.54(-2.75%) |
Aug 18, 2010 | 19.32 | 19.97 | 19.18 | 19.58 | 2,732,380 | +0.27(+1.41%) |
Aug 17, 2010 | 19.45 | 19.64 | 19.20 | 19.31 | 2,585,246 | +0.07(+0.37%) |
Aug 16, 2010 | 19.43 | 19.79 | 19.20 | 19.24 | 2,234,795 | -0.29(-1.47%) |
Aug 13, 2010 | 19.53 | 19.63 | 19.23 | 19.53 | 2,073,003 | +0.07(+0.37%) |
Aug 12, 2010 | 19.30 | 19.71 | 19.08 | 19.46 | 3,252,198 | -0.18(-0.91%) |
Aug 11, 2010 | 19.43 | 19.72 | 19.20 | 19.63 | 2,889,302 | -0.19(-0.98%) |
Aug 10, 2010 | 19.73 | 19.96 | 19.57 | 19.83 | 2,264,560 | -0.15(-0.75%) |
Aug 09, 2010 | 20.25 | 20.42 | 19.91 | 19.98 | 2,693,289 | -0.08(-0.39%) |
Aug 06, 2010 | 20.06 | 20.12 | 19.26 | 20.06 | 3,032,407 | +0.36(+1.82%) |
Aug 05, 2010 | 19.39 | 19.75 | 18.90 | 19.70 | 1,972,230 | +0.15(+0.77%) |
Aug 04, 2010 | 19.20 | 19.81 | 19.19 | 19.55 | 1,789,066 | +0.42(+2.17%) |
Aug 03, 2010 | 19.41 | 19.41 | 18.75 | 19.13 | 1,684,266 | -0.34(-1.73%) |
Aug 02, 2010 | 19.14 | 19.70 | 19.13 | 19.47 | 3,599,969 | +0.61(+3.23%) |
Jul 30, 2010 | 18.86 | 19.11 | 18.57 | 18.86 | 1,349,927 | -0.13(-0.68%) |
Jul 29, 2010 | 19.26 | 19.36 | 18.71 | 18.99 | 1,560,687 | -0.14(-0.75%) |
Jul 28, 2010 | 19.39 | 19.51 | 19.09 | 19.13 | 1,385,449 | -0.34(-1.77%) |
Jul 27, 2010 | 19.30 | 19.73 | 18.90 | 19.48 | 3,339,937 | +0.34(+1.80%) |
Jul 26, 2010 | 18.20 | 19.28 | 17.93 | 19.13 | 2,011,219 | +0.93(+5.12%) |
Jul 23, 2010 | 17.77 | 18.21 | 17.61 | 18.20 | 2,010,663 | +0.31(+1.72%) |
Jul 22, 2010 | 17.84 | 18.01 | 17.67 | 17.89 | 1,629,067 | +0.33(+1.88%) |
Jul 21, 2010 | 18.20 | 18.20 | 17.48 | 17.56 | 1,462,332 | -0.49(-2.70%) |
Jul 20, 2010 | 17.34 | 18.05 | 17.27 | 18.05 | 1,395 | +0.47(+2.65%) |
Jul 19, 2010 | 17.85 | 17.85 | 17.34 | 17.58 | 2,579,401 | -0.14(-0.77%) |
Jul 16, 2010 | 17.72 | 18.03 | 17.58 | 17.72 | 4,048,505 | -0.29(-1.63%) |
Jul 15, 2010 | 18.12 | 18.32 | 17.81 | 18.01 | 1,165,039 | -0.08(-0.44%) |
Jul 14, 2010 | 18.14 | 18.20 | 17.91 | 18.09 | 2,185,226 | -0.19(-1.06%) |
Jul 13, 2010 | 18.21 | 18.35 | 18.01 | 18.29 | 2,437,955 | +0.19(+1.03%) |
Jul 12, 2010 | 18.35 | 18.52 | 17.91 | 18.10 | 2,180,880 | -0.38(-2.06%) |
Jul 09, 2010 | 18.48 | 18.57 | 18.18 | 18.48 | 1,348,240 | +0.04(+0.23%) |
Jul 08, 2010 | 18.49 | 18.64 | 18.16 | 18.44 | 1,772,328 | +0.22(+1.22%) |
Jul 07, 2010 | 17.60 | 18.24 | 17.40 | 18.21 | 2,883,670 | +0.70(+4.01%) |
Jul 06, 2010 | 17.84 | 18.21 | 17.25 | 17.51 | 3,140 | +0.03(+0.16%) |
Jul 02, 2010 | 17.48 | 18.02 | 17.39 | 17.48 | 1,358,272 | -0.38(-2.13%) |