Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.53 | 18.91 | 18.43 | 18.52 | 81,055 | +0.15(+0.83%) |
Sep 29, 2010 | 18.33 | 18.47 | 18.14 | 18.37 | 1,344 | -0.02(-0.08%) |
Sep 28, 2010 | 18.74 | 18.75 | 18.27 | 18.38 | 124,332 | -0.28(-1.49%) |
Sep 27, 2010 | 18.83 | 18.89 | 18.61 | 18.66 | 19,313,526 | -0.21(-1.11%) |
Sep 24, 2010 | 18.77 | 18.93 | 18.57 | 18.87 | 20,357,464 | +0.31(+1.66%) |
Sep 23, 2010 | 18.56 | 19.01 | 18.50 | 18.56 | 23,480,874 | -0.16(-0.84%) |
Sep 22, 2010 | 19.34 | 19.52 | 18.65 | 18.72 | 35,606,824 | -0.83(-4.26%) |
Sep 21, 2010 | 20.17 | 20.30 | 19.52 | 19.55 | 3,965 | -0.59(-2.91%) |
Sep 20, 2010 | 19.91 | 20.21 | 19.64 | 20.14 | 19,955,292 | +0.28(+1.40%) |
Sep 17, 2010 | 19.86 | 20.26 | 19.81 | 19.86 | 15,681,791 | -0.58(-2.83%) |
Sep 15, 2010 | 20.48 | 20.53 | 20.17 | 20.44 | 13,947,939 | -0.21(-1.02%) |
Sep 14, 2010 | 20.79 | 20.85 | 20.44 | 20.65 | 19,613 | -0.19(-0.90%) |
Sep 13, 2010 | 20.70 | 20.86 | 20.64 | 20.84 | 14,559,668 | +0.44(+2.13%) |
Sep 10, 2010 | 20.28 | 20.46 | 20.14 | 20.40 | 11,910,918 | +0.14(+0.67%) |
Sep 09, 2010 | 19.91 | 20.41 | 19.81 | 20.27 | 20,230 | +0.78(+4.00%) |
Sep 08, 2010 | 19.37 | 19.68 | 19.34 | 19.49 | 1,191 | +0.23(+1.17%) |
Sep 07, 2010 | 19.81 | 19.86 | 19.25 | 19.26 | 22,041 | -0.74(-3.71%) |
Sep 03, 2010 | 19.54 | 20.12 | 19.51 | 20.00 | 17,341,714 | +0.74(+3.82%) |
Sep 02, 2010 | 19.00 | 19.28 | 18.89 | 19.27 | 1,114 | +0.20(+1.06%) |
Sep 01, 2010 | 18.80 | 19.08 | 18.62 | 19.07 | 13,753,086 | +0.64(+3.46%) |
Aug 31, 2010 | 18.38 | 18.62 | 18.19 | 18.43 | 70,234 | -0.11(-0.57%) |
Aug 30, 2010 | 18.67 | 18.80 | 18.32 | 18.53 | 10,789,705 | +0.00(+0.00%) |
Aug 27, 2010 | 18.47 | 18.80 | 18.30 | 18.53 | 15,705,405 | -0.08(-0.44%) |
Aug 26, 2010 | 18.70 | 18.89 | 18.32 | 18.62 | 20,007,138 | -0.22(-1.16%) |
Aug 25, 2010 | 18.68 | 18.93 | 18.60 | 18.83 | 35,831 | -0.02(-0.12%) |
Aug 24, 2010 | 18.99 | 19.07 | 18.81 | 18.86 | 4,484 | -0.44(-2.29%) |
Aug 23, 2010 | 19.59 | 19.64 | 19.19 | 19.30 | 12,475,727 | -0.15(-0.77%) |
Aug 20, 2010 | 19.46 | 19.52 | 19.10 | 19.45 | 14,413,937 | -0.05(-0.27%) |
Aug 19, 2010 | 19.62 | 19.82 | 19.29 | 19.50 | 2,485 | -0.20(-1.03%) |
Aug 18, 2010 | 19.61 | 19.93 | 19.51 | 19.70 | 21,053 | +0.05(+0.23%) |
Aug 17, 2010 | 19.49 | 19.91 | 19.38 | 19.66 | 13,133 | +0.38(+1.95%) |
Aug 16, 2010 | 19.34 | 19.58 | 19.18 | 19.28 | 10,596,402 | -0.15(-0.77%) |
Aug 13, 2010 | 19.43 | 19.64 | 19.40 | 19.43 | 11,949,847 | -0.17(-0.84%) |
Aug 12, 2010 | 19.59 | 19.84 | 19.53 | 19.60 | 13,374,651 | -0.23(-1.17%) |
Aug 11, 2010 | 20.14 | 20.31 | 19.80 | 19.83 | 15,991,571 | -0.68(-3.29%) |
Aug 10, 2010 | 20.37 | 20.71 | 20.33 | 20.51 | 799 | -0.09(-0.44%) |
Aug 09, 2010 | 20.86 | 20.88 | 20.48 | 20.60 | 10,376,884 | -0.15(-0.72%) |
Aug 06, 2010 | 20.75 | 20.82 | 20.39 | 20.75 | 11,776,722 | -0.14(-0.68%) |
Aug 05, 2010 | 20.69 | 20.91 | 20.60 | 20.89 | 8,981,643 | -0.02(-0.11%) |
Aug 04, 2010 | 20.69 | 21.05 | 20.60 | 20.91 | 7,515 | +0.29(+1.38%) |
Aug 03, 2010 | 20.68 | 20.74 | 20.54 | 20.63 | 35,831 | -0.14(-0.69%) |
Aug 02, 2010 | 20.58 | 20.78 | 20.35 | 20.77 | 20,064,670 | +0.52(+2.56%) |
Jul 30, 2010 | 20.25 | 20.49 | 19.97 | 20.25 | 21,408,906 | +0.00(+0.00%) |
Jul 29, 2010 | 20.36 | 20.60 | 20.08 | 20.25 | 18,000 | -0.01(-0.07%) |
Jul 28, 2010 | 20.27 | 20.53 | 20.21 | 20.27 | 26,491 | +0.04(+0.22%) |
Jul 27, 2010 | 20.22 | 20.59 | 20.21 | 20.22 | 23,935 | +0.00(+0.00%) |
Jul 26, 2010 | 20.21 | 20.37 | 19.97 | 20.22 | 16,150,518 | +0.08(+0.41%) |
Jul 23, 2010 | 20.00 | 20.33 | 19.80 | 20.14 | 19,527,016 | +0.07(+0.37%) |
Jul 22, 2010 | 20.30 | 20.45 | 19.80 | 20.06 | 14,205 | -0.01(-0.04%) |
Jul 21, 2010 | 20.32 | 20.89 | 19.99 | 20.07 | 83,637,672 | +1.18(+6.26%) |
Jul 20, 2010 | 18.89 | 18.93 | 17.98 | 18.89 | 20,158,606 | +0.33(+1.78%) |
Jul 19, 2010 | 18.54 | 18.72 | 18.24 | 18.56 | 11,846,802 | +0.03(+0.16%) |
Jul 16, 2010 | 18.53 | 18.99 | 18.35 | 18.53 | 22,674,110 | -0.31(-1.67%) |
Jul 15, 2010 | 19.14 | 19.25 | 18.57 | 18.84 | 19,090,724 | -0.28(-1.49%) |
Jul 14, 2010 | 19.06 | 19.19 | 18.79 | 19.13 | 75,432 | -0.09(-0.47%) |
Jul 13, 2010 | 18.66 | 19.29 | 18.66 | 19.22 | 41,011 | +0.82(+4.48%) |
Jul 12, 2010 | 18.44 | 18.48 | 18.12 | 18.39 | 10,521,907 | -0.10(-0.57%) |
Jul 09, 2010 | 18.50 | 18.53 | 18.00 | 18.50 | 13,624,154 | +0.37(+2.07%) |
Jul 08, 2010 | 18.18 | 18.31 | 17.87 | 18.12 | 21,070 | +0.19(+1.04%) |
Jul 07, 2010 | 17.29 | 18.00 | 17.27 | 17.94 | 21,148,792 | +0.73(+4.27%) |
Jul 06, 2010 | 17.20 | 17.54 | 17.01 | 17.20 | 14,285 | +0.10(+0.61%) |
Jul 02, 2010 | 17.10 | 17.48 | 16.95 | 17.10 | 15,922,871 | -0.19(-1.13%) |