Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.30 | 19.50 | 19.21 | 19.29 | 170,690 | -0.08(-0.41%) |
Sep 29, 2010 | 19.45 | 19.45 | 19.26 | 19.37 | 45,750 | -0.11(-0.58%) |
Sep 28, 2010 | 19.32 | 19.53 | 19.24 | 19.49 | 8,322 | +0.16(+0.85%) |
Sep 27, 2010 | 19.37 | 19.41 | 19.30 | 19.32 | 15,990,914 | -0.01(-0.03%) |
Sep 24, 2010 | 19.23 | 19.39 | 19.20 | 19.33 | 20,957,376 | +0.25(+1.30%) |
Sep 23, 2010 | 19.08 | 19.22 | 19.03 | 19.08 | 19,235,220 | -0.12(-0.62%) |
Sep 22, 2010 | 19.17 | 19.29 | 19.16 | 19.20 | 23,006,198 | +0.04(+0.21%) |
Sep 21, 2010 | 19.06 | 19.19 | 19.01 | 19.16 | 5,459 | +0.05(+0.24%) |
Sep 20, 2010 | 19.00 | 19.12 | 18.97 | 19.11 | 21,328,428 | +0.14(+0.71%) |
Sep 17, 2010 | 18.98 | 19.12 | 18.93 | 18.98 | 30,296,824 | +0.05(+0.24%) |
Sep 15, 2010 | 18.91 | 18.99 | 18.87 | 18.93 | 26,391,138 | -0.06(-0.30%) |
Sep 14, 2010 | 19.07 | 19.16 | 18.97 | 18.99 | 1,516 | -0.15(-0.76%) |
Sep 13, 2010 | 19.28 | 19.29 | 19.04 | 19.13 | 27,326,912 | -0.02(-0.09%) |
Sep 10, 2010 | 19.07 | 19.19 | 18.98 | 19.15 | 28,184,902 | +0.08(+0.39%) |
Sep 09, 2010 | 19.05 | 19.14 | 18.92 | 19.07 | 27,667,070 | +0.15(+0.80%) |
Sep 08, 2010 | 18.89 | 19.05 | 18.88 | 18.92 | 4,889 | +0.07(+0.35%) |
Sep 07, 2010 | 18.82 | 18.92 | 18.78 | 18.86 | 56,142 | +0.02(+0.12%) |
Sep 03, 2010 | 18.77 | 18.85 | 18.68 | 18.83 | 22,717,932 | +0.06(+0.31%) |
Sep 02, 2010 | 18.79 | 18.79 | 18.61 | 18.78 | 2,313 | +0.02(+0.12%) |
Sep 01, 2010 | 18.45 | 18.76 | 18.41 | 18.75 | 36,878,892 | +0.48(+2.61%) |
Aug 31, 2010 | 18.27 | 18.34 | 18.00 | 18.28 | 81,427 | +0.07(+0.36%) |
Aug 30, 2010 | 18.39 | 18.40 | 18.16 | 18.21 | 17,163,900 | -0.17(-0.91%) |
Aug 27, 2010 | 18.38 | 18.39 | 18.01 | 18.38 | 30,049,140 | +0.35(+1.92%) |
Aug 26, 2010 | 18.03 | 18.17 | 17.99 | 18.03 | 52,319 | -0.09(-0.52%) |
Aug 25, 2010 | 18.13 | 18.23 | 18.02 | 18.12 | 11,496 | -0.09(-0.49%) |
Aug 24, 2010 | 18.05 | 18.30 | 18.05 | 18.21 | 136,738 | +0.02(+0.11%) |
Aug 23, 2010 | 18.16 | 18.28 | 18.13 | 18.19 | 23,286,656 | +0.10(+0.54%) |
Aug 20, 2010 | 17.97 | 18.14 | 17.97 | 18.10 | 29,434,390 | +0.01(+0.04%) |
Aug 19, 2010 | 18.24 | 18.24 | 17.99 | 18.09 | 1,533,334 | -0.18(-1.00%) |
Aug 18, 2010 | 18.36 | 18.36 | 18.20 | 18.27 | 210,728 | -0.09(-0.50%) |
Aug 17, 2010 | 18.33 | 18.46 | 18.16 | 18.36 | 227,988 | +0.08(+0.43%) |
Aug 16, 2010 | 18.16 | 18.30 | 18.04 | 18.29 | 21,242,834 | +0.05(+0.27%) |
Aug 13, 2010 | 18.24 | 18.32 | 18.12 | 18.24 | 22,801,086 | +0.01(+0.07%) |
Aug 12, 2010 | 18.17 | 18.28 | 18.11 | 18.22 | 28,700,242 | -0.11(-0.62%) |
Aug 11, 2010 | 18.40 | 18.57 | 18.32 | 18.34 | 566,282 | -0.25(-1.34%) |
Aug 10, 2010 | 18.53 | 18.59 | 18.49 | 18.59 | 23,420,028 | -0.10(-0.54%) |
Aug 09, 2010 | 18.45 | 18.78 | 18.44 | 18.69 | 28,621,158 | +0.12(+0.63%) |
Aug 06, 2010 | 18.57 | 18.58 | 18.21 | 18.57 | 27,642,826 | +0.12(+0.67%) |
Aug 05, 2010 | 18.46 | 18.46 | 18.26 | 18.45 | 22,960,538 | -0.06(-0.32%) |
Aug 04, 2010 | 18.49 | 18.55 | 18.39 | 18.50 | 106,291 | +0.06(+0.30%) |
Aug 03, 2010 | 18.41 | 18.50 | 18.34 | 18.45 | 17,077 | -0.01(-0.05%) |
Aug 02, 2010 | 18.27 | 18.48 | 18.21 | 18.46 | 48,954,820 | +0.43(+2.36%) |
Jul 30, 2010 | 18.03 | 18.09 | 17.81 | 18.03 | 25,528,330 | +0.04(+0.22%) |
Jul 29, 2010 | 18.02 | 18.10 | 17.89 | 17.99 | 42,463 | +0.04(+0.20%) |
Jul 28, 2010 | 17.96 | 18.06 | 17.92 | 17.96 | 5,143 | -0.06(-0.31%) |
Jul 27, 2010 | 18.01 | 18.08 | 17.94 | 18.01 | 47,392 | +0.04(+0.20%) |
Jul 26, 2010 | 17.94 | 17.99 | 17.90 | 17.98 | 20,331,226 | +0.06(+0.35%) |
Jul 23, 2010 | 17.74 | 17.94 | 17.66 | 17.92 | 24,719,276 | +0.16(+0.90%) |
Jul 22, 2010 | 17.67 | 17.89 | 17.66 | 17.76 | 57,178 | +0.06(+0.33%) |
Jul 21, 2010 | 17.51 | 17.93 | 17.43 | 17.70 | 55,564,496 | +0.27(+1.58%) |
Jul 20, 2010 | 17.42 | 17.46 | 16.99 | 17.42 | 29,855,804 | +0.32(+1.86%) |
Jul 19, 2010 | 17.19 | 17.20 | 17.03 | 17.10 | 17,369,400 | -0.03(-0.19%) |
Jul 16, 2010 | 17.14 | 17.37 | 17.08 | 17.14 | 29,893,652 | -0.14(-0.80%) |
Jul 15, 2010 | 17.25 | 17.33 | 17.12 | 17.27 | 22,875,590 | -0.01(-0.06%) |
Jul 14, 2010 | 17.20 | 17.32 | 17.15 | 17.28 | 81,828 | +0.03(+0.19%) |
Jul 13, 2010 | 17.25 | 17.33 | 17.21 | 17.25 | 75,798 | +0.09(+0.51%) |
Jul 12, 2010 | 17.07 | 17.17 | 17.00 | 17.16 | 16,457,147 | +0.02(+0.10%) |
Jul 09, 2010 | 17.15 | 17.18 | 17.04 | 17.15 | 19,784,918 | -0.01(-0.04%) |
Jul 08, 2010 | 16.91 | 17.16 | 16.87 | 17.15 | 185,885 | +0.31(+1.85%) |
Jul 07, 2010 | 16.54 | 16.88 | 16.46 | 16.84 | 35,877,512 | +0.34(+2.06%) |
Jul 06, 2010 | 16.55 | 16.58 | 16.37 | 16.50 | 23,189 | +0.12(+0.76%) |
Jul 02, 2010 | 16.38 | 16.51 | 16.31 | 16.38 | 24,862,320 | +0.01(+0.04%) |