Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.60 | 19.64 | 19.39 | 19.43 | 17,800,580 | -0.06(-0.32%) |
Sep 29, 2010 | 19.51 | 19.57 | 19.36 | 19.49 | 7,948,050 | -0.04(-0.19%) |
Sep 28, 2010 | 19.54 | 19.62 | 19.39 | 19.53 | 1,781 | +0.01(+0.06%) |
Sep 27, 2010 | 19.51 | 19.62 | 19.46 | 19.52 | 15,183,955 | +0.04(+0.19%) |
Sep 24, 2010 | 19.38 | 19.54 | 19.36 | 19.48 | 8,036,806 | +0.31(+1.61%) |
Sep 23, 2010 | 19.29 | 19.40 | 19.15 | 19.17 | 11,024,940 | -0.22(-1.15%) |
Sep 22, 2010 | 19.25 | 19.47 | 19.25 | 19.40 | 12,934,031 | +0.14(+0.71%) |
Sep 21, 2010 | 19.38 | 19.40 | 19.22 | 19.26 | 11,899,078 | -0.10(-0.51%) |
Sep 20, 2010 | 19.18 | 19.38 | 19.10 | 19.36 | 9,291,520 | +0.25(+1.33%) |
Sep 17, 2010 | 19.10 | 19.25 | 19.05 | 19.10 | 16,090,051 | -0.10(-0.53%) |
Sep 15, 2010 | 19.28 | 19.30 | 19.15 | 19.20 | 9,592,072 | -0.11(-0.57%) |
Sep 14, 2010 | 19.34 | 19.39 | 19.21 | 19.32 | 8,452,748 | -0.02(-0.13%) |
Sep 13, 2010 | 19.45 | 19.45 | 19.31 | 19.34 | 8,068,610 | +0.07(+0.35%) |
Sep 10, 2010 | 19.35 | 19.35 | 19.20 | 19.27 | 10,169,261 | -0.11(-0.57%) |
Sep 09, 2010 | 19.32 | 19.43 | 19.31 | 19.38 | 8,806,204 | +0.19(+0.99%) |
Sep 08, 2010 | 19.33 | 19.38 | 19.18 | 19.19 | 5,939 | -0.09(-0.48%) |
Sep 07, 2010 | 19.35 | 19.46 | 19.28 | 19.28 | 5,629 | -0.10(-0.51%) |
Sep 03, 2010 | 19.35 | 19.39 | 19.21 | 19.38 | 8,743,623 | +0.09(+0.44%) |
Sep 02, 2010 | 19.32 | 19.35 | 19.13 | 19.30 | 6,047 | +0.00(+0.00%) |
Sep 01, 2010 | 19.03 | 19.33 | 18.97 | 19.30 | 13,458,389 | +0.44(+2.31%) |
Aug 31, 2010 | 18.83 | 18.97 | 18.63 | 18.86 | 116,477 | +0.01(+0.03%) |
Aug 30, 2010 | 19.07 | 19.09 | 18.80 | 18.86 | 14,097,845 | -0.23(-1.22%) |
Aug 27, 2010 | 19.04 | 19.09 | 18.65 | 19.09 | 16,192,937 | +0.36(+1.90%) |
Aug 26, 2010 | 18.88 | 18.88 | 18.68 | 18.73 | 163 | -0.09(-0.46%) |
Aug 25, 2010 | 18.76 | 18.86 | 18.60 | 18.82 | 1,957,613 | -0.01(-0.07%) |
Aug 24, 2010 | 18.66 | 18.96 | 18.61 | 18.83 | 22,410,388 | +0.03(+0.17%) |
Aug 23, 2010 | 18.73 | 18.95 | 18.72 | 18.80 | 8,986,430 | +0.12(+0.66%) |
Aug 20, 2010 | 18.60 | 18.71 | 18.48 | 18.68 | 13,254,186 | +0.05(+0.26%) |
Aug 19, 2010 | 18.82 | 18.86 | 18.52 | 18.63 | 4,757 | -0.27(-1.43%) |
Aug 18, 2010 | 18.97 | 19.03 | 18.75 | 18.90 | 5,982 | -0.10(-0.55%) |
Aug 17, 2010 | 19.01 | 19.11 | 18.87 | 19.00 | 5,887 | +0.18(+0.98%) |
Aug 16, 2010 | 18.75 | 18.87 | 18.59 | 18.82 | 13,787,175 | +0.00(+0.00%) |
Aug 13, 2010 | 18.82 | 18.94 | 18.68 | 18.82 | 9,603,301 | +0.07(+0.36%) |
Aug 12, 2010 | 18.62 | 18.81 | 18.58 | 18.75 | 10,547,493 | -0.04(-0.20%) |
Aug 11, 2010 | 18.94 | 18.97 | 18.78 | 18.79 | 10,920 | -0.16(-0.84%) |
Aug 10, 2010 | 18.95 | 19.28 | 18.89 | 18.95 | 1,141 | -0.12(-0.61%) |
Aug 09, 2010 | 19.03 | 19.15 | 19.02 | 19.06 | 7,669,103 | +0.07(+0.35%) |
Aug 06, 2010 | 19.00 | 19.00 | 18.73 | 19.00 | 10,323,831 | +0.04(+0.19%) |
Aug 05, 2010 | 18.84 | 18.97 | 18.79 | 18.96 | 5,979,365 | -0.03(-0.16%) |
Aug 04, 2010 | 18.95 | 18.99 | 18.79 | 18.99 | 5,003 | +0.08(+0.42%) |
Aug 03, 2010 | 18.94 | 19.08 | 18.89 | 18.91 | 8,354 | -0.09(-0.48%) |
Aug 02, 2010 | 18.87 | 19.00 | 18.78 | 19.00 | 12,443,957 | +0.39(+2.07%) |
Jul 30, 2010 | 18.62 | 18.71 | 18.49 | 18.62 | 14,816,577 | -0.09(-0.49%) |
Jul 29, 2010 | 19.02 | 19.12 | 18.64 | 18.71 | 6,664 | -0.29(-1.55%) |
Jul 28, 2010 | 19.09 | 19.09 | 18.97 | 19.00 | 13,157,511 | -0.09(-0.48%) |
Jul 27, 2010 | 18.89 | 19.13 | 18.83 | 19.09 | 35,375,120 | +0.28(+1.47%) |
Jul 26, 2010 | 18.67 | 18.82 | 18.67 | 18.82 | 8,258,192 | +0.13(+0.72%) |
Jul 23, 2010 | 18.67 | 18.71 | 18.52 | 18.68 | 11,651,325 | +0.03(+0.16%) |
Jul 22, 2010 | 18.51 | 18.75 | 18.51 | 18.65 | 22,138 | +0.29(+1.60%) |
Jul 21, 2010 | 18.63 | 18.65 | 18.27 | 18.36 | 10,796,099 | -0.29(-1.55%) |
Jul 20, 2010 | 18.20 | 18.66 | 18.20 | 18.65 | 9,571 | +0.17(+0.90%) |
Jul 19, 2010 | 18.27 | 18.54 | 18.24 | 18.48 | 11,328,459 | +0.28(+1.55%) |
Jul 16, 2010 | 18.20 | 18.50 | 18.18 | 18.20 | 13,434,353 | -0.32(-1.72%) |
Jul 15, 2010 | 18.39 | 18.57 | 18.27 | 18.52 | 12,669,872 | +0.12(+0.67%) |
Jul 14, 2010 | 18.29 | 18.42 | 18.21 | 18.40 | 10,312,391 | +0.01(+0.03%) |
Jul 13, 2010 | 18.42 | 18.51 | 18.29 | 18.39 | 11,753 | +0.06(+0.33%) |
Jul 12, 2010 | 18.24 | 18.35 | 18.16 | 18.33 | 6,751,607 | +0.06(+0.34%) |
Jul 09, 2010 | 18.27 | 18.29 | 18.06 | 18.27 | 11,854,445 | +0.12(+0.68%) |
Jul 08, 2010 | 18.06 | 18.17 | 18.00 | 18.14 | 1,680 | +0.14(+0.78%) |
Jul 07, 2010 | 17.47 | 18.03 | 17.46 | 18.00 | 12,143,893 | +0.54(+3.09%) |
Jul 06, 2010 | 17.41 | 17.56 | 17.30 | 17.46 | 14,328,106 | +0.20(+1.17%) |
Jul 02, 2010 | 17.26 | 17.37 | 17.21 | 17.26 | 9,848,705 | +0.02(+0.11%) |