Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.95 | 20.02 | 19.67 | 19.71 | 12,294 | -0.10(-0.50%) |
Sep 29, 2010 | 19.77 | 19.89 | 19.67 | 19.81 | 1,202 | -0.18(-0.90%) |
Sep 28, 2010 | 19.94 | 20.03 | 19.82 | 19.99 | 10,718 | -0.11(-0.57%) |
Sep 27, 2010 | 20.15 | 20.24 | 20.06 | 20.11 | 5,132,855 | -0.08(-0.40%) |
Sep 24, 2010 | 19.88 | 20.19 | 19.85 | 20.18 | 4,870,391 | +0.52(+2.64%) |
Sep 23, 2010 | 19.68 | 20.20 | 19.46 | 19.67 | 65,715 | -0.36(-1.79%) |
Sep 22, 2010 | 19.89 | 20.07 | 19.86 | 20.03 | 4,769,445 | -0.10(-0.50%) |
Sep 21, 2010 | 20.07 | 20.19 | 19.95 | 20.12 | 18,485 | +0.01(+0.05%) |
Sep 20, 2010 | 20.01 | 20.11 | 19.96 | 20.11 | 3,616,731 | +0.25(+1.28%) |
Sep 17, 2010 | 19.86 | 20.06 | 19.84 | 19.86 | 1,636,460 | -0.11(-0.55%) |
Sep 15, 2010 | 19.83 | 20.07 | 19.79 | 19.97 | 2,699,290 | +0.13(+0.68%) |
Sep 14, 2010 | 19.74 | 19.93 | 19.68 | 19.84 | 15,061 | +0.14(+0.73%) |
Sep 13, 2010 | 19.78 | 19.80 | 19.64 | 19.69 | 2,398,463 | +0.02(+0.10%) |
Sep 10, 2010 | 19.64 | 19.70 | 19.59 | 19.67 | 1,976,614 | -0.03(-0.15%) |
Sep 09, 2010 | 19.56 | 19.73 | 19.50 | 19.70 | 11,889 | +0.20(+1.02%) |
Sep 08, 2010 | 19.52 | 19.69 | 19.47 | 19.50 | 18,912 | +0.09(+0.49%) |
Sep 07, 2010 | 19.18 | 19.43 | 19.16 | 19.41 | 2,724 | -0.19(-0.97%) |
Sep 03, 2010 | 19.52 | 19.61 | 19.47 | 19.60 | 4,025,891 | +0.17(+0.87%) |
Sep 02, 2010 | 19.38 | 19.45 | 19.34 | 19.43 | 52,139 | +0.08(+0.44%) |
Sep 01, 2010 | 19.27 | 19.43 | 19.22 | 19.34 | 6,122,140 | +0.68(+3.63%) |
Aug 31, 2010 | 18.66 | 18.75 | 18.56 | 18.66 | 11,392 | -0.14(-0.74%) |
Aug 30, 2010 | 18.94 | 18.95 | 18.78 | 18.80 | 2,529,206 | -0.14(-0.74%) |
Aug 27, 2010 | 18.94 | 19.02 | 18.74 | 18.94 | 2,493,790 | +0.21(+1.12%) |
Aug 26, 2010 | 18.76 | 18.84 | 18.69 | 18.73 | 30,076 | +0.06(+0.35%) |
Aug 25, 2010 | 18.53 | 18.74 | 18.44 | 18.67 | 5,395 | +0.12(+0.67%) |
Aug 24, 2010 | 18.58 | 18.65 | 18.47 | 18.54 | 5,503 | -0.41(-2.18%) |
Aug 23, 2010 | 18.97 | 19.10 | 18.93 | 18.96 | 3,827,061 | +0.23(+1.25%) |
Aug 20, 2010 | 18.68 | 18.74 | 18.63 | 18.72 | 1,940,380 | +0.12(+0.67%) |
Aug 19, 2010 | 18.85 | 18.88 | 18.51 | 18.60 | 26,980 | -0.36(-1.89%) |
Aug 18, 2010 | 19.05 | 19.06 | 18.93 | 18.96 | 23,568 | -0.05(-0.29%) |
Aug 17, 2010 | 19.01 | 19.12 | 18.89 | 19.01 | 4,388 | +0.03(+0.18%) |
Aug 16, 2010 | 18.96 | 19.13 | 18.92 | 18.98 | 3,598,692 | -0.04(-0.24%) |
Aug 13, 2010 | 19.02 | 19.10 | 18.93 | 19.02 | 5,320,619 | +0.47(+2.53%) |
Aug 12, 2010 | 18.54 | 18.65 | 18.45 | 18.55 | 3,656,642 | +0.37(+2.03%) |
Aug 11, 2010 | 18.36 | 18.37 | 18.18 | 18.18 | 4,393,263 | -0.26(-1.41%) |
Aug 10, 2010 | 18.44 | 18.73 | 18.35 | 18.44 | 3,701 | +0.07(+0.38%) |
Aug 09, 2010 | 18.35 | 18.40 | 18.28 | 18.37 | 2,064,458 | +0.16(+0.88%) |
Aug 06, 2010 | 18.21 | 18.22 | 18.05 | 18.21 | 1,940,711 | +0.18(+1.00%) |
Aug 05, 2010 | 17.95 | 18.04 | 17.93 | 18.04 | 9,605 | -0.03(-0.17%) |
Aug 04, 2010 | 18.05 | 18.11 | 17.96 | 18.07 | 7,356 | -0.04(-0.22%) |
Aug 03, 2010 | 17.98 | 18.17 | 17.96 | 18.10 | 9,072 | +0.15(+0.83%) |
Aug 02, 2010 | 17.77 | 17.96 | 17.73 | 17.96 | 4,497,335 | +0.41(+2.36%) |
Jul 30, 2010 | 17.54 | 17.66 | 17.38 | 17.54 | 5,005,374 | +0.00(+0.03%) |
Jul 29, 2010 | 17.64 | 17.71 | 17.47 | 17.54 | 10,375 | -0.14(-0.79%) |
Jul 28, 2010 | 17.89 | 17.93 | 17.67 | 17.68 | 3,156,828 | -0.16(-0.90%) |
Jul 27, 2010 | 17.82 | 17.89 | 17.66 | 17.84 | 17,314 | -0.26(-1.42%) |
Jul 26, 2010 | 17.85 | 18.09 | 17.82 | 18.09 | 4,229,862 | +0.12(+0.66%) |
Jul 23, 2010 | 18.05 | 18.08 | 17.85 | 17.98 | 5,513,564 | -0.08(-0.44%) |
Jul 22, 2010 | 17.93 | 18.20 | 17.93 | 18.05 | 29,449 | +0.15(+0.82%) |
Jul 21, 2010 | 17.79 | 17.92 | 17.71 | 17.91 | 7,927,238 | -0.00(-0.03%) |
Jul 20, 2010 | 17.59 | 17.94 | 17.58 | 17.91 | 35,902 | +0.06(+0.33%) |
Jul 19, 2010 | 17.91 | 17.99 | 17.79 | 17.85 | 3,185,621 | -0.08(-0.47%) |
Jul 16, 2010 | 17.94 | 18.24 | 17.88 | 17.94 | 4,887,076 | -0.39(-2.12%) |
Jul 15, 2010 | 18.25 | 18.37 | 18.11 | 18.32 | 8,390,488 | +0.42(+2.37%) |
Jul 14, 2010 | 17.66 | 18.71 | 16.89 | 17.90 | 63,740 | +0.31(+1.76%) |
Jul 13, 2010 | 17.53 | 17.71 | 17.43 | 17.59 | 7,507 | +0.42(+2.44%) |
Jul 12, 2010 | 17.11 | 17.32 | 17.09 | 17.17 | 5,672,428 | +0.01(+0.09%) |
Jul 09, 2010 | 17.16 | 17.17 | 16.77 | 17.16 | 7,326,301 | -0.03(-0.20%) |
Jul 08, 2010 | 16.95 | 17.19 | 16.93 | 17.19 | 14,742 | +0.23(+1.36%) |
Jul 07, 2010 | 16.69 | 16.96 | 16.69 | 16.96 | 4,872,351 | +0.15(+0.91%) |
Jul 06, 2010 | 16.65 | 16.94 | 16.65 | 16.81 | 36,873 | +0.17(+1.04%) |
Jul 02, 2010 | 16.64 | 16.73 | 16.53 | 16.64 | 3,619,050 | -0.07(-0.41%) |