Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.80 | 21.03 | 20.70 | 20.81 | 7,285 | +0.13(+0.62%) |
Sep 29, 2010 | 20.66 | 20.83 | 20.59 | 20.69 | 13,764 | -0.03(-0.17%) |
Sep 28, 2010 | 20.69 | 20.76 | 20.48 | 20.72 | 5,854 | +0.06(+0.28%) |
Sep 27, 2010 | 20.54 | 20.86 | 20.52 | 20.66 | 9,826,058 | +0.07(+0.36%) |
Sep 24, 2010 | 20.56 | 20.72 | 20.41 | 20.59 | 12,856,862 | +0.20(+0.97%) |
Sep 23, 2010 | 20.21 | 20.74 | 20.17 | 20.39 | 11,504 | +0.04(+0.18%) |
Sep 22, 2010 | 20.09 | 20.43 | 19.90 | 20.35 | 14,078,611 | +0.19(+0.94%) |
Sep 21, 2010 | 20.29 | 20.39 | 19.95 | 20.16 | 13,183 | -0.16(-0.79%) |
Sep 20, 2010 | 19.89 | 20.32 | 19.66 | 20.32 | 18,544,504 | +0.47(+2.36%) |
Sep 17, 2010 | 19.85 | 19.92 | 19.51 | 19.85 | 19,412,120 | +0.32(+1.66%) |
Sep 15, 2010 | 18.97 | 19.80 | 18.97 | 19.53 | 49,193,404 | +0.97(+5.22%) |
Sep 14, 2010 | 17.97 | 18.70 | 17.96 | 18.56 | 118,109 | +0.62(+3.48%) |
Sep 13, 2010 | 18.28 | 18.28 | 17.75 | 17.94 | 42,138,408 | -0.47(-2.58%) |
Sep 10, 2010 | 17.91 | 18.42 | 17.88 | 18.41 | 16,069,076 | +0.57(+3.21%) |
Sep 09, 2010 | 18.31 | 18.31 | 17.77 | 17.84 | 17,186 | -0.22(-1.24%) |
Sep 08, 2010 | 18.54 | 18.74 | 18.06 | 18.06 | 6,639 | -0.57(-3.05%) |
Sep 07, 2010 | 19.02 | 19.14 | 18.59 | 18.63 | 3,680 | -0.60(-3.12%) |
Sep 03, 2010 | 19.19 | 19.28 | 19.09 | 19.23 | 7,520,190 | +0.21(+1.10%) |
Sep 02, 2010 | 18.83 | 19.02 | 18.69 | 19.02 | 15,249 | +0.34(+1.81%) |
Sep 01, 2010 | 18.68 | 18.86 | 18.54 | 18.68 | 14,214,499 | +0.31(+1.67%) |
Aug 31, 2010 | 18.38 | 18.81 | 18.31 | 18.38 | 52,699 | -0.47(-2.50%) |
Aug 30, 2010 | 19.30 | 19.30 | 18.85 | 18.85 | 5,782,290 | -0.35(-1.82%) |
Aug 27, 2010 | 19.20 | 19.20 | 18.72 | 19.20 | 5,861,841 | +0.32(+1.70%) |
Aug 26, 2010 | 19.23 | 19.34 | 18.85 | 18.88 | 5,929 | -0.27(-1.43%) |
Aug 25, 2010 | 18.72 | 19.30 | 18.68 | 19.15 | 11,730 | +0.33(+1.78%) |
Aug 24, 2010 | 18.92 | 19.07 | 18.79 | 18.82 | 45,059 | -0.25(-1.31%) |
Aug 23, 2010 | 19.36 | 19.38 | 19.02 | 19.07 | 6,771,577 | -0.11(-0.57%) |
Aug 20, 2010 | 19.35 | 19.55 | 19.03 | 19.18 | 8,500,620 | -0.23(-1.21%) |
Aug 19, 2010 | 19.77 | 19.88 | 19.38 | 19.41 | 6,973 | -0.37(-1.87%) |
Aug 18, 2010 | 19.98 | 19.99 | 19.72 | 19.78 | 3,605 | -0.11(-0.55%) |
Aug 17, 2010 | 19.63 | 19.98 | 19.57 | 19.89 | 6,726 | +0.33(+1.71%) |
Aug 16, 2010 | 19.44 | 19.73 | 19.33 | 19.55 | 6,462,750 | -0.02(-0.10%) |
Aug 13, 2010 | 19.57 | 19.79 | 19.55 | 19.57 | 8,877,891 | -0.11(-0.56%) |
Aug 12, 2010 | 19.35 | 19.82 | 19.23 | 19.68 | 12,334,406 | +0.20(+1.04%) |
Aug 11, 2010 | 19.75 | 19.95 | 19.48 | 19.48 | 17,875,022 | -0.62(-3.09%) |
Aug 10, 2010 | 19.86 | 20.20 | 19.67 | 20.10 | 2,948 | +0.14(+0.68%) |
Aug 09, 2010 | 19.48 | 19.98 | 19.34 | 19.97 | 21,126,764 | +0.69(+3.60%) |
Aug 06, 2010 | 19.27 | 19.33 | 18.58 | 19.27 | 19,862,602 | +0.54(+2.87%) |
Aug 05, 2010 | 18.95 | 19.09 | 18.68 | 18.74 | 20,115,576 | -0.34(-1.79%) |
Aug 04, 2010 | 18.83 | 19.09 | 18.59 | 19.08 | 14,711 | +0.41(+2.18%) |
Aug 03, 2010 | 18.45 | 19.01 | 18.40 | 18.67 | 19,790 | -0.15(-0.79%) |
Aug 02, 2010 | 19.28 | 19.34 | 18.69 | 18.82 | 31,402,980 | -0.70(-3.58%) |
Jul 30, 2010 | 19.52 | 19.55 | 19.10 | 19.52 | 8,461,254 | +0.16(+0.80%) |
Jul 29, 2010 | 19.52 | 19.68 | 19.00 | 19.36 | 4,595 | -0.16(-0.82%) |
Jul 28, 2010 | 19.77 | 19.97 | 19.52 | 19.52 | 5,111 | -0.38(-1.93%) |
Jul 27, 2010 | 19.94 | 20.03 | 19.74 | 19.91 | 13,021 | +0.13(+0.66%) |
Jul 26, 2010 | 19.85 | 20.17 | 19.64 | 19.78 | 10,568,827 | -0.01(-0.05%) |
Jul 23, 2010 | 19.35 | 19.82 | 19.30 | 19.79 | 10,568,084 | +0.42(+2.18%) |
Jul 22, 2010 | 19.04 | 19.45 | 18.91 | 19.37 | 27,452 | +0.64(+3.42%) |
Jul 21, 2010 | 19.23 | 19.32 | 18.70 | 18.72 | 12,543,397 | -0.35(-1.85%) |
Jul 20, 2010 | 19.08 | 19.08 | 17.93 | 19.08 | 18,727,754 | +0.88(+4.84%) |
Jul 19, 2010 | 18.37 | 18.54 | 18.03 | 18.20 | 24,951,584 | -0.13(-0.71%) |
Jul 16, 2010 | 18.33 | 19.22 | 18.33 | 18.33 | 31,076,462 | -1.36(-6.89%) |
Jul 15, 2010 | 19.89 | 19.89 | 19.39 | 19.68 | 8,788,118 | -0.13(-0.64%) |
Jul 14, 2010 | 19.98 | 20.07 | 19.71 | 19.81 | 10,051 | -0.14(-0.68%) |
Jul 13, 2010 | 20.11 | 20.15 | 19.59 | 19.94 | 6,123 | +0.09(+0.45%) |
Jul 12, 2010 | 19.80 | 20.06 | 19.63 | 19.85 | 7,705,678 | -0.17(-0.86%) |
Jul 09, 2010 | 20.03 | 20.03 | 19.38 | 20.03 | 12,771,727 | +0.54(+2.79%) |
Jul 08, 2010 | 19.34 | 19.51 | 19.20 | 19.48 | 10,406 | +0.20(+1.01%) |
Jul 07, 2010 | 18.64 | 19.29 | 18.64 | 19.29 | 13,639,611 | +0.70(+3.77%) |
Jul 06, 2010 | 18.96 | 19.14 | 18.40 | 18.59 | 26,086 | -0.25(-1.35%) |
Jul 02, 2010 | 18.84 | 19.04 | 18.65 | 18.84 | 9,086,183 | +0.01(+0.03%) |