Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.76 | 19.92 | 19.48 | 19.76 | 8,975,048 | +0.23(+1.16%) |
Sep 29, 2010 | 19.34 | 19.57 | 19.23 | 19.53 | 6,549,607 | +0.05(+0.27%) |
Sep 28, 2010 | 19.30 | 19.54 | 18.93 | 19.48 | 6,280,995 | +0.23(+1.17%) |
Sep 27, 2010 | 19.46 | 19.46 | 19.12 | 19.25 | 7,257,490 | -0.32(-1.61%) |
Sep 24, 2010 | 19.35 | 19.58 | 19.21 | 19.57 | 7,029,716 | +0.55(+2.89%) |
Sep 23, 2010 | 18.97 | 19.23 | 18.82 | 19.02 | 4,757,320 | -0.15(-0.79%) |
Sep 22, 2010 | 19.17 | 19.35 | 19.04 | 19.17 | 4,239,828 | -0.05(-0.28%) |
Sep 21, 2010 | 19.22 | 19.35 | 19.10 | 19.22 | 6,283,181 | -0.06(-0.30%) |
Sep 20, 2010 | 18.82 | 19.33 | 18.71 | 19.28 | 9,997,421 | +0.61(+3.27%) |
Sep 17, 2010 | 18.68 | 18.76 | 18.43 | 18.67 | 11,215,834 | +0.05(+0.29%) |
Sep 15, 2010 | 18.53 | 18.67 | 18.33 | 18.62 | 5,193,638 | -0.03(-0.15%) |
Sep 14, 2010 | 18.54 | 18.75 | 18.41 | 18.64 | 4,603,866 | +0.00(+0.00%) |
Sep 13, 2010 | 18.64 | 18.85 | 18.53 | 18.64 | 5,096,871 | +0.21(+1.14%) |
Sep 10, 2010 | 18.25 | 18.65 | 18.08 | 18.43 | 5,324,550 | +0.25(+1.35%) |
Sep 09, 2010 | 18.60 | 18.64 | 18.10 | 18.19 | 4,825,771 | -0.17(-0.92%) |
Sep 08, 2010 | 18.17 | 18.46 | 18.14 | 18.36 | 6,029,977 | +0.21(+1.15%) |
Sep 07, 2010 | 18.48 | 18.57 | 18.10 | 18.15 | 4,159,561 | -0.44(-2.36%) |
Sep 03, 2010 | 18.45 | 18.74 | 18.44 | 18.59 | 5,536,755 | +0.37(+2.03%) |
Sep 02, 2010 | 17.81 | 18.23 | 17.79 | 18.22 | 6,509,558 | +0.40(+2.25%) |
Sep 01, 2010 | 17.13 | 17.85 | 17.07 | 17.82 | 9,973,722 | +1.00(+5.97%) |
Aug 31, 2010 | 16.64 | 16.99 | 16.50 | 16.81 | 6,372,217 | +0.02(+0.12%) |
Aug 30, 2010 | 17.21 | 17.26 | 16.79 | 16.79 | 5,148,257 | -0.48(-2.76%) |
Aug 27, 2010 | 16.85 | 17.38 | 16.51 | 17.27 | 7,165,725 | +0.53(+3.14%) |
Aug 26, 2010 | 16.89 | 17.19 | 16.72 | 16.74 | 6,287,385 | -0.10(-0.61%) |
Aug 25, 2010 | 16.48 | 16.94 | 16.32 | 16.85 | 7,281,901 | +0.12(+0.74%) |
Aug 24, 2010 | 16.84 | 16.93 | 16.52 | 16.72 | 8,463,966 | -0.37(-2.14%) |
Aug 23, 2010 | 17.47 | 17.58 | 17.01 | 17.09 | 6,502,313 | -0.22(-1.26%) |
Aug 20, 2010 | 17.29 | 17.35 | 16.97 | 17.31 | 7,333,799 | -0.07(-0.38%) |
Aug 19, 2010 | 17.72 | 17.87 | 17.23 | 17.37 | 7,468,596 | -0.52(-2.89%) |
Aug 18, 2010 | 17.88 | 18.01 | 17.59 | 17.89 | 3,930,166 | -0.07(-0.40%) |
Aug 17, 2010 | 17.58 | 18.18 | 17.40 | 17.96 | 6,779,074 | +0.60(+3.44%) |
Aug 16, 2010 | 17.04 | 17.45 | 16.92 | 17.36 | 5,201,449 | +0.14(+0.81%) |
Aug 13, 2010 | 17.22 | 17.43 | 17.01 | 17.22 | 7,235,285 | -0.12(-0.71%) |
Aug 12, 2010 | 17.40 | 17.55 | 17.32 | 17.35 | 6,826,624 | -0.31(-1.76%) |
Aug 11, 2010 | 18.13 | 18.20 | 17.58 | 17.66 | 8,537,603 | -0.82(-4.45%) |
Aug 10, 2010 | 18.50 | 18.63 | 18.26 | 18.48 | 7,518,296 | -0.28(-1.51%) |
Aug 09, 2010 | 18.78 | 18.84 | 18.60 | 18.76 | 3,416,583 | +0.15(+0.81%) |
Aug 06, 2010 | 18.43 | 18.65 | 18.14 | 18.61 | 7,298,269 | +0.00(+0.00%) |
Aug 05, 2010 | 18.61 | 18.75 | 18.51 | 18.61 | 5,021,985 | -0.12(-0.63%) |
Aug 04, 2010 | 18.76 | 19.00 | 18.71 | 18.73 | 6,610,018 | +0.09(+0.48%) |
Aug 03, 2010 | 19.04 | 19.13 | 18.57 | 18.64 | 7,923,418 | -0.46(-2.42%) |
Aug 02, 2010 | 19.06 | 19.30 | 18.92 | 19.10 | 5,354,150 | +0.34(+1.83%) |
Jul 30, 2010 | 18.34 | 18.86 | 18.34 | 18.76 | 5,511,650 | +0.09(+0.50%) |
Jul 29, 2010 | 18.78 | 18.95 | 18.37 | 18.67 | 8,722,279 | +0.01(+0.07%) |
Jul 28, 2010 | 18.83 | 19.00 | 18.45 | 18.65 | 7,857,818 | -0.02(-0.13%) |
Jul 27, 2010 | 19.45 | 19.48 | 18.38 | 18.68 | 13,001,751 | -0.57(-2.94%) |
Jul 26, 2010 | 18.94 | 19.44 | 18.81 | 19.24 | 10,956,044 | +0.34(+1.80%) |
Jul 23, 2010 | 18.69 | 19.01 | 18.40 | 18.90 | 13,051,205 | +0.15(+0.79%) |
Jul 22, 2010 | 18.19 | 18.91 | 18.16 | 18.76 | 11,557,086 | +0.69(+3.81%) |
Jul 21, 2010 | 18.06 | 18.41 | 17.97 | 18.07 | 13,953,113 | +0.15(+0.85%) |
Jul 20, 2010 | 16.99 | 17.93 | 16.95 | 17.92 | 9,499,767 | +0.57(+3.28%) |
Jul 19, 2010 | 17.27 | 17.50 | 17.08 | 17.35 | 5,207,333 | +0.16(+0.91%) |
Jul 16, 2010 | 18.00 | 18.02 | 17.13 | 17.19 | 8,780,623 | -0.80(-4.46%) |
Jul 15, 2010 | 17.96 | 18.07 | 17.65 | 17.99 | 5,233,654 | -0.02(-0.11%) |
Jul 14, 2010 | 17.93 | 18.02 | 17.80 | 18.02 | 6,799,072 | +0.12(+0.69%) |
Jul 13, 2010 | 17.22 | 17.98 | 17.22 | 17.89 | 10,138,498 | +0.88(+5.20%) |
Jul 12, 2010 | 17.06 | 17.15 | 16.81 | 17.01 | 4,525,411 | -0.12(-0.72%) |
Jul 09, 2010 | 16.96 | 17.26 | 16.86 | 17.13 | 4,643,823 | +0.22(+1.28%) |
Jul 08, 2010 | 16.84 | 16.95 | 16.64 | 16.91 | 5,613,397 | +0.21(+1.25%) |
Jul 07, 2010 | 16.05 | 16.73 | 15.86 | 16.70 | 7,048,205 | +0.67(+4.19%) |
Jul 06, 2010 | 16.30 | 16.49 | 15.87 | 16.03 | 7,574,930 | -0.07(-0.46%) |
Jul 02, 2010 | 16.34 | 16.38 | 15.96 | 16.11 | 9,568,879 | -0.15(-0.91%) |