Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.41 | 19.46 | 18.98 | 19.21 | 1,931,783 | -0.13(-0.67%) |
Sep 29, 2010 | 18.93 | 19.35 | 18.92 | 19.34 | 2,282,399 | +0.20(+1.04%) |
Sep 28, 2010 | 19.16 | 19.45 | 18.74 | 19.14 | 2,332,549 | +0.03(+0.16%) |
Sep 27, 2010 | 19.19 | 19.24 | 18.96 | 19.11 | 1,566,166 | -0.18(-0.93%) |
Sep 24, 2010 | 18.86 | 19.29 | 18.83 | 19.29 | 1,777,695 | +0.57(+3.04%) |
Sep 23, 2010 | 18.77 | 18.91 | 18.63 | 18.72 | 1,358,068 | -0.17(-0.90%) |
Sep 22, 2010 | 18.70 | 18.91 | 18.66 | 18.89 | 2,139,426 | +0.11(+0.59%) |
Sep 21, 2010 | 18.91 | 18.99 | 18.72 | 18.78 | 2,379,744 | -0.14(-0.74%) |
Sep 20, 2010 | 18.77 | 18.99 | 18.65 | 18.92 | 2,452,288 | +0.15(+0.80%) |
Sep 17, 2010 | 18.72 | 18.89 | 18.69 | 18.77 | 2,657,309 | +0.09(+0.48%) |
Sep 15, 2010 | 18.48 | 18.81 | 18.41 | 18.68 | 1,658,612 | +0.10(+0.54%) |
Sep 14, 2010 | 18.59 | 18.74 | 18.35 | 18.58 | 1,606,626 | -0.02(-0.11%) |
Sep 13, 2010 | 18.79 | 18.91 | 18.40 | 18.60 | 2,797,330 | -0.05(-0.27%) |
Sep 10, 2010 | 18.48 | 18.78 | 18.48 | 18.65 | 1,589,412 | +0.20(+1.08%) |
Sep 09, 2010 | 18.48 | 18.64 | 18.28 | 18.45 | 1,759,075 | +0.08(+0.44%) |
Sep 08, 2010 | 18.28 | 18.58 | 18.25 | 18.37 | 3,117,179 | +0.11(+0.60%) |
Sep 07, 2010 | 18.33 | 18.39 | 18.10 | 18.26 | 1,710,419 | -0.20(-1.08%) |
Sep 03, 2010 | 18.55 | 18.70 | 18.20 | 18.46 | 2,203,425 | +0.03(+0.16%) |
Sep 02, 2010 | 18.34 | 18.57 | 18.15 | 18.43 | 1,956,256 | +0.08(+0.44%) |
Sep 01, 2010 | 18.21 | 18.57 | 18.14 | 18.35 | 2,645,565 | +0.41(+2.29%) |
Aug 31, 2010 | 17.69 | 18.05 | 17.54 | 17.94 | 2,957,272 | +0.16(+0.90%) |
Aug 30, 2010 | 17.86 | 18.14 | 17.76 | 17.78 | 1,745,097 | -0.17(-0.95%) |
Aug 27, 2010 | 17.86 | 18.11 | 17.38 | 17.95 | 2,423,676 | +0.18(+1.01%) |
Aug 26, 2010 | 17.94 | 18.06 | 17.75 | 17.77 | 2,609,010 | -0.09(-0.50%) |
Aug 25, 2010 | 17.36 | 18.02 | 17.33 | 17.86 | 3,893,034 | +0.42(+2.41%) |
Aug 24, 2010 | 17.81 | 17.85 | 17.42 | 17.44 | 4,728,414 | -0.52(-2.90%) |
Aug 23, 2010 | 17.87 | 18.04 | 17.71 | 17.96 | 4,382,267 | +0.08(+0.45%) |
Aug 20, 2010 | 17.76 | 17.91 | 17.53 | 17.88 | 5,004,962 | +0.08(+0.45%) |
Aug 19, 2010 | 18.11 | 18.11 | 17.66 | 17.80 | 2,667,142 | -0.32(-1.77%) |
Aug 18, 2010 | 17.96 | 18.37 | 17.80 | 18.12 | 2,346,289 | +0.12(+0.67%) |
Aug 17, 2010 | 17.95 | 18.28 | 17.83 | 18.00 | 2,591,976 | +0.14(+0.78%) |
Aug 16, 2010 | 17.50 | 18.00 | 17.42 | 17.86 | 3,560,454 | +0.37(+2.12%) |
Aug 13, 2010 | 17.75 | 17.88 | 17.49 | 17.49 | 3,404,991 | -0.38(-2.13%) |
Aug 12, 2010 | 17.81 | 18.01 | 17.67 | 17.87 | 4,339,383 | -0.23(-1.27%) |
Aug 11, 2010 | 18.07 | 18.34 | 17.87 | 18.10 | 6,105,529 | -0.26(-1.42%) |
Aug 10, 2010 | 18.52 | 18.67 | 18.28 | 18.36 | 6,393,368 | -0.36(-1.92%) |
Aug 09, 2010 | 19.33 | 19.59 | 18.47 | 18.72 | 19,227,728 | -2.12(-10.17%) |
Aug 06, 2010 | 20.54 | 20.93 | 20.43 | 20.84 | 3,808,360 | +0.07(+0.34%) |
Aug 05, 2010 | 20.10 | 20.85 | 20.10 | 20.77 | 2,682,030 | +0.49(+2.42%) |
Aug 04, 2010 | 20.32 | 20.48 | 20.05 | 20.28 | 2,589,425 | +0.05(+0.25%) |
Aug 03, 2010 | 20.67 | 20.67 | 20.20 | 20.23 | 2,034,393 | -0.48(-2.32%) |
Aug 02, 2010 | 20.50 | 20.85 | 20.36 | 20.71 | 3,152,513 | +0.63(+3.14%) |
Jul 30, 2010 | 19.72 | 20.19 | 19.54 | 20.08 | 2,119,536 | +0.19(+0.96%) |
Jul 29, 2010 | 20.16 | 20.54 | 19.70 | 19.89 | 1,548,974 | -0.22(-1.09%) |
Jul 28, 2010 | 20.08 | 20.29 | 19.96 | 20.11 | 1,347,959 | -0.03(-0.15%) |
Jul 27, 2010 | 20.21 | 20.31 | 19.90 | 20.14 | 1,968,176 | -0.04(-0.20%) |
Jul 26, 2010 | 19.80 | 20.21 | 19.64 | 20.18 | 2,776,148 | +0.37(+1.87%) |
Jul 23, 2010 | 19.41 | 19.99 | 19.41 | 19.81 | 1,548,141 | +0.26(+1.33%) |
Jul 22, 2010 | 19.46 | 19.90 | 19.34 | 19.55 | 2,406,526 | +0.32(+1.66%) |
Jul 21, 2010 | 19.40 | 19.49 | 19.09 | 19.23 | 3,906,795 | -0.18(-0.93%) |
Jul 20, 2010 | 18.83 | 19.43 | 18.66 | 19.41 | 4,613,358 | +0.25(+1.30%) |
Jul 19, 2010 | 18.74 | 19.17 | 18.74 | 19.16 | 2,647,052 | +0.48(+2.57%) |
Jul 16, 2010 | 19.40 | 19.40 | 18.60 | 18.68 | 2,396,918 | -0.72(-3.71%) |
Jul 15, 2010 | 19.29 | 19.43 | 18.92 | 19.40 | 2,689,866 | +0.15(+0.78%) |
Jul 14, 2010 | 19.64 | 19.67 | 19.04 | 19.25 | 2,825,805 | -0.42(-2.14%) |
Jul 13, 2010 | 19.53 | 19.79 | 19.43 | 19.67 | 2,598,981 | +0.33(+1.71%) |
Jul 12, 2010 | 18.83 | 19.43 | 18.68 | 19.34 | 3,252,260 | +0.43(+2.27%) |
Jul 09, 2010 | 18.84 | 18.98 | 18.37 | 18.91 | 2,668,874 | +0.13(+0.69%) |
Jul 08, 2010 | 18.83 | 18.84 | 18.49 | 18.78 | 2,410,266 | +0.04(+0.21%) |
Jul 07, 2010 | 18.13 | 18.76 | 18.01 | 18.74 | 3,149,952 | +0.71(+3.94%) |
Jul 06, 2010 | 18.23 | 18.48 | 17.88 | 18.03 | 4,334,865 | +0.09(+0.50%) |
Jul 02, 2010 | 18.54 | 18.57 | 17.80 | 17.94 | 3,054,486 | -0.55(-2.97%) |