Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.76 | 19.80 | 19.55 | 19.59 | 17,657,750 | -0.06(-0.32%) |
Sep 29, 2010 | 19.67 | 19.72 | 19.52 | 19.65 | 7,884,276 | -0.04(-0.19%) |
Sep 28, 2010 | 19.70 | 19.78 | 19.55 | 19.69 | 1,766 | +0.01(+0.06%) |
Sep 27, 2010 | 19.67 | 19.78 | 19.61 | 19.68 | 15,062,121 | +0.04(+0.19%) |
Sep 24, 2010 | 19.54 | 19.70 | 19.51 | 19.64 | 7,972,320 | +0.31(+1.61%) |
Sep 23, 2010 | 19.45 | 19.55 | 19.31 | 19.33 | 10,936,477 | -0.22(-1.15%) |
Sep 22, 2010 | 19.40 | 19.63 | 19.40 | 19.55 | 12,830,249 | +0.14(+0.71%) |
Sep 21, 2010 | 19.53 | 19.56 | 19.37 | 19.41 | 11,803,601 | -0.10(-0.51%) |
Sep 20, 2010 | 19.34 | 19.53 | 19.26 | 19.51 | 9,216,965 | +0.26(+1.33%) |
Sep 17, 2010 | 19.26 | 19.41 | 19.20 | 19.26 | 15,960,946 | -0.10(-0.53%) |
Sep 15, 2010 | 19.44 | 19.45 | 19.30 | 19.36 | 9,515,142 | -0.11(-0.57%) |
Sep 14, 2010 | 19.50 | 19.55 | 19.37 | 19.47 | 8,384,955 | -0.02(-0.13%) |
Sep 13, 2010 | 19.61 | 19.61 | 19.46 | 19.50 | 8,003,898 | +0.07(+0.35%) |
Sep 10, 2010 | 19.50 | 19.50 | 19.35 | 19.43 | 10,087,702 | -0.11(-0.57%) |
Sep 09, 2010 | 19.48 | 19.58 | 19.47 | 19.54 | 8,735,577 | +0.19(+0.99%) |
Sep 08, 2010 | 19.49 | 19.54 | 19.34 | 19.35 | 5,892 | -0.09(-0.48%) |
Sep 07, 2010 | 19.50 | 19.61 | 19.43 | 19.44 | 5,584 | -0.10(-0.51%) |
Sep 03, 2010 | 19.51 | 19.55 | 19.37 | 19.54 | 8,673,497 | +0.09(+0.44%) |
Sep 02, 2010 | 19.48 | 19.50 | 19.29 | 19.45 | 5,998 | +0.00(+0.00%) |
Sep 01, 2010 | 19.19 | 19.48 | 19.13 | 19.45 | 13,350,450 | +0.44(+2.31%) |
Aug 31, 2010 | 18.98 | 19.12 | 18.79 | 19.01 | 115,543 | +0.01(+0.03%) |
Aug 30, 2010 | 19.22 | 19.24 | 18.95 | 19.01 | 13,984,778 | -0.23(-1.22%) |
Aug 27, 2010 | 19.20 | 19.25 | 18.80 | 19.24 | 16,063,066 | +0.36(+1.90%) |
Aug 26, 2010 | 19.03 | 19.03 | 18.83 | 18.88 | 161 | -0.09(-0.46%) |
Aug 25, 2010 | 18.91 | 19.01 | 18.75 | 18.97 | 1,941,912 | -0.01(-0.07%) |
Aug 24, 2010 | 18.81 | 19.11 | 18.76 | 18.98 | 22,230,652 | +0.03(+0.17%) |
Aug 23, 2010 | 18.88 | 19.10 | 18.87 | 18.95 | 8,914,357 | +0.12(+0.66%) |
Aug 20, 2010 | 18.75 | 18.87 | 18.63 | 18.83 | 13,147,884 | +0.05(+0.26%) |
Aug 19, 2010 | 18.97 | 19.01 | 18.67 | 18.78 | 4,718 | -0.27(-1.43%) |
Aug 18, 2010 | 19.12 | 19.19 | 18.91 | 19.05 | 5,934 | -0.11(-0.55%) |
Aug 17, 2010 | 19.16 | 19.27 | 19.02 | 19.16 | 5,840 | +0.19(+0.98%) |
Aug 16, 2010 | 18.90 | 19.02 | 18.74 | 18.97 | 13,676,599 | +0.00(+0.00%) |
Aug 13, 2010 | 18.97 | 19.09 | 18.84 | 18.97 | 9,526,280 | +0.07(+0.36%) |
Aug 12, 2010 | 18.77 | 18.96 | 18.73 | 18.90 | 10,462,900 | -0.04(-0.20%) |
Aug 11, 2010 | 19.09 | 19.12 | 18.93 | 18.94 | 10,832 | -0.16(-0.84%) |
Aug 10, 2010 | 19.10 | 19.43 | 19.04 | 19.10 | 1,132 | -0.12(-0.61%) |
Aug 09, 2010 | 19.19 | 19.30 | 19.17 | 19.22 | 7,607,595 | +0.07(+0.36%) |
Aug 06, 2010 | 19.15 | 19.16 | 18.88 | 19.15 | 10,241,032 | +0.04(+0.19%) |
Aug 05, 2010 | 19.00 | 19.13 | 18.95 | 19.11 | 5,931,409 | -0.03(-0.16%) |
Aug 04, 2010 | 19.10 | 19.14 | 18.95 | 19.14 | 4,963 | +0.08(+0.42%) |
Aug 03, 2010 | 19.09 | 19.23 | 19.04 | 19.06 | 8,287 | -0.09(-0.48%) |
Aug 02, 2010 | 19.02 | 19.16 | 18.93 | 19.16 | 12,344,154 | +0.39(+2.07%) |
Jul 30, 2010 | 18.77 | 18.87 | 18.64 | 18.77 | 14,697,745 | -0.09(-0.49%) |
Jul 29, 2010 | 19.17 | 19.27 | 18.79 | 18.86 | 6,610 | -0.30(-1.55%) |
Jul 28, 2010 | 19.24 | 19.25 | 19.12 | 19.16 | 13,051,985 | -0.09(-0.48%) |
Jul 27, 2010 | 19.05 | 19.28 | 18.98 | 19.25 | 35,091,404 | +0.28(+1.47%) |
Jul 26, 2010 | 18.82 | 18.97 | 18.82 | 18.97 | 8,191,959 | +0.14(+0.72%) |
Jul 23, 2010 | 18.82 | 18.86 | 18.67 | 18.84 | 11,557,879 | +0.03(+0.16%) |
Jul 22, 2010 | 18.66 | 18.90 | 18.66 | 18.80 | 21,961 | +0.30(+1.60%) |
Jul 21, 2010 | 18.79 | 18.80 | 18.41 | 18.51 | 10,709,512 | -0.29(-1.55%) |
Jul 20, 2010 | 18.35 | 18.81 | 18.35 | 18.80 | 9,494 | +0.17(+0.90%) |
Jul 19, 2010 | 18.41 | 18.69 | 18.38 | 18.63 | 11,237,602 | +0.28(+1.55%) |
Jul 16, 2010 | 18.35 | 18.65 | 18.33 | 18.35 | 13,326,607 | -0.32(-1.72%) |
Jul 15, 2010 | 18.54 | 18.72 | 18.42 | 18.67 | 12,568,257 | +0.12(+0.67%) |
Jul 14, 2010 | 18.43 | 18.57 | 18.36 | 18.54 | 10,229,683 | +0.01(+0.03%) |
Jul 13, 2010 | 18.57 | 18.66 | 18.43 | 18.54 | 11,659 | +0.06(+0.33%) |
Jul 12, 2010 | 18.39 | 18.50 | 18.31 | 18.48 | 6,697,458 | +0.06(+0.34%) |
Jul 09, 2010 | 18.41 | 18.44 | 18.20 | 18.41 | 11,759,370 | +0.12(+0.68%) |
Jul 08, 2010 | 18.20 | 18.32 | 18.14 | 18.29 | 1,666 | +0.14(+0.78%) |
Jul 07, 2010 | 17.61 | 18.17 | 17.61 | 18.15 | 12,046,496 | +0.54(+3.09%) |
Jul 06, 2010 | 17.55 | 17.70 | 17.44 | 17.61 | 14,213,192 | +0.20(+1.17%) |
Jul 02, 2010 | 17.40 | 17.51 | 17.35 | 17.40 | 9,769,717 | +0.02(+0.11%) |