Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.23 | 20.30 | 19.95 | 19.99 | 12,124 | -0.10(-0.50%) |
Sep 29, 2010 | 20.04 | 20.16 | 19.94 | 20.09 | 1,186 | -0.18(-0.90%) |
Sep 28, 2010 | 20.22 | 20.31 | 20.09 | 20.27 | 10,570 | -0.12(-0.57%) |
Sep 27, 2010 | 20.44 | 20.53 | 20.34 | 20.39 | 5,061,925 | -0.08(-0.40%) |
Sep 24, 2010 | 20.16 | 20.48 | 20.13 | 20.47 | 4,803,089 | +0.53(+2.64%) |
Sep 23, 2010 | 19.95 | 20.49 | 19.73 | 19.94 | 64,807 | -0.36(-1.79%) |
Sep 22, 2010 | 20.17 | 20.35 | 20.14 | 20.31 | 4,703,537 | -0.10(-0.50%) |
Sep 21, 2010 | 20.35 | 20.47 | 20.22 | 20.41 | 18,230 | +0.01(+0.05%) |
Sep 20, 2010 | 20.29 | 20.40 | 20.24 | 20.40 | 3,566,753 | +0.26(+1.28%) |
Sep 17, 2010 | 20.14 | 20.34 | 20.12 | 20.14 | 1,613,846 | -0.11(-0.55%) |
Sep 15, 2010 | 20.10 | 20.35 | 20.06 | 20.25 | 2,661,989 | +0.14(+0.68%) |
Sep 14, 2010 | 20.01 | 20.20 | 19.95 | 20.11 | 14,853 | +0.15(+0.73%) |
Sep 13, 2010 | 20.06 | 20.07 | 19.92 | 19.97 | 2,365,319 | +0.02(+0.10%) |
Sep 10, 2010 | 19.92 | 19.98 | 19.86 | 19.95 | 1,949,300 | -0.03(-0.15%) |
Sep 09, 2010 | 19.84 | 20.01 | 19.77 | 19.98 | 11,725 | +0.20(+1.02%) |
Sep 08, 2010 | 19.79 | 19.97 | 19.74 | 19.77 | 18,651 | +0.10(+0.49%) |
Sep 07, 2010 | 19.45 | 19.70 | 19.43 | 19.68 | 2,687 | -0.19(-0.97%) |
Sep 03, 2010 | 19.79 | 19.88 | 19.74 | 19.87 | 3,970,258 | +0.17(+0.87%) |
Sep 02, 2010 | 19.65 | 19.72 | 19.61 | 19.70 | 51,418 | +0.09(+0.44%) |
Sep 01, 2010 | 19.54 | 19.70 | 19.49 | 19.61 | 6,037,540 | +0.69(+3.63%) |
Aug 31, 2010 | 18.92 | 19.02 | 18.82 | 18.93 | 11,234 | -0.14(-0.74%) |
Aug 30, 2010 | 19.21 | 19.22 | 19.04 | 19.07 | 2,494,255 | -0.14(-0.74%) |
Aug 27, 2010 | 19.21 | 19.28 | 19.01 | 19.21 | 2,459,329 | +0.21(+1.12%) |
Aug 26, 2010 | 19.02 | 19.10 | 18.95 | 19.00 | 29,661 | +0.07(+0.35%) |
Aug 25, 2010 | 18.79 | 19.00 | 18.70 | 18.93 | 5,320 | +0.13(+0.67%) |
Aug 24, 2010 | 18.84 | 18.91 | 18.73 | 18.80 | 5,427 | -0.42(-2.18%) |
Aug 23, 2010 | 19.23 | 19.37 | 19.20 | 19.22 | 3,774,176 | +0.24(+1.25%) |
Aug 20, 2010 | 18.94 | 19.01 | 18.89 | 18.99 | 1,913,566 | +0.13(+0.67%) |
Aug 19, 2010 | 19.11 | 19.14 | 18.77 | 18.86 | 26,608 | -0.36(-1.89%) |
Aug 18, 2010 | 19.32 | 19.33 | 19.20 | 19.22 | 23,242 | -0.06(-0.29%) |
Aug 17, 2010 | 19.28 | 19.39 | 19.15 | 19.28 | 4,328 | +0.04(+0.18%) |
Aug 16, 2010 | 19.23 | 19.40 | 19.18 | 19.24 | 3,548,963 | -0.05(-0.24%) |
Aug 13, 2010 | 19.29 | 19.37 | 19.20 | 19.29 | 5,247,095 | +0.48(+2.53%) |
Aug 12, 2010 | 18.80 | 18.91 | 18.71 | 18.81 | 3,606,112 | +0.37(+2.03%) |
Aug 11, 2010 | 18.62 | 18.63 | 18.44 | 18.44 | 4,332,554 | -0.26(-1.41%) |
Aug 10, 2010 | 18.70 | 18.99 | 18.61 | 18.70 | 3,650 | +0.07(+0.38%) |
Aug 09, 2010 | 18.61 | 18.66 | 18.54 | 18.63 | 2,035,930 | +0.16(+0.88%) |
Aug 06, 2010 | 18.47 | 18.48 | 18.30 | 18.47 | 1,913,893 | +0.18(+1.00%) |
Aug 05, 2010 | 18.20 | 18.29 | 18.18 | 18.29 | 9,473 | -0.03(-0.17%) |
Aug 04, 2010 | 18.30 | 18.37 | 18.21 | 18.32 | 7,254 | -0.04(-0.22%) |
Aug 03, 2010 | 18.23 | 18.43 | 18.21 | 18.36 | 8,947 | +0.15(+0.83%) |
Aug 02, 2010 | 18.02 | 18.21 | 17.97 | 18.21 | 4,435,188 | +0.42(+2.36%) |
Jul 30, 2010 | 17.79 | 17.90 | 17.63 | 17.79 | 4,936,206 | +0.00(+0.03%) |
Jul 29, 2010 | 17.88 | 17.96 | 17.72 | 17.78 | 10,232 | -0.14(-0.79%) |
Jul 28, 2010 | 18.14 | 18.18 | 17.91 | 17.92 | 3,113,204 | -0.16(-0.90%) |
Jul 27, 2010 | 18.07 | 18.14 | 17.90 | 18.09 | 17,075 | -0.26(-1.42%) |
Jul 26, 2010 | 18.10 | 18.35 | 18.07 | 18.35 | 4,171,443 | +0.12(+0.66%) |
Jul 23, 2010 | 18.31 | 18.34 | 18.10 | 18.23 | 5,437,417 | -0.08(-0.44%) |
Jul 22, 2010 | 18.18 | 18.46 | 18.18 | 18.31 | 29,043 | +0.15(+0.83%) |
Jul 21, 2010 | 18.04 | 18.17 | 17.96 | 18.16 | 7,817,755 | -0.00(-0.03%) |
Jul 20, 2010 | 17.84 | 18.19 | 17.83 | 18.16 | 35,407 | +0.06(+0.33%) |
Jul 19, 2010 | 18.16 | 18.25 | 18.04 | 18.10 | 3,141,624 | -0.08(-0.47%) |
Jul 16, 2010 | 18.19 | 18.50 | 18.13 | 18.19 | 4,819,581 | -0.39(-2.12%) |
Jul 15, 2010 | 18.51 | 18.63 | 18.36 | 18.58 | 8,274,607 | +0.43(+2.37%) |
Jul 14, 2010 | 17.91 | 18.98 | 17.13 | 18.15 | 62,860 | +0.31(+1.76%) |
Jul 13, 2010 | 17.78 | 17.96 | 17.68 | 17.84 | 7,403 | +0.42(+2.44%) |
Jul 12, 2010 | 17.35 | 17.57 | 17.32 | 17.41 | 5,594,087 | +0.02(+0.09%) |
Jul 09, 2010 | 17.40 | 17.41 | 17.00 | 17.40 | 7,225,118 | -0.04(-0.20%) |
Jul 08, 2010 | 17.19 | 17.43 | 17.16 | 17.43 | 14,538 | +0.23(+1.37%) |
Jul 07, 2010 | 16.93 | 17.20 | 16.93 | 17.20 | 4,805,059 | +0.15(+0.91%) |
Jul 06, 2010 | 16.88 | 17.18 | 16.88 | 17.04 | 36,364 | +0.17(+1.04%) |
Jul 02, 2010 | 16.87 | 16.96 | 16.76 | 16.87 | 3,569,067 | -0.07(-0.41%) |