Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.42 | 20.66 | 20.19 | 20.43 | 3,623,110 | +0.09(+0.45%) |
Sep 29, 2010 | 20.13 | 20.53 | 19.96 | 20.33 | 1,732,015 | +0.10(+0.50%) |
Sep 28, 2010 | 20.09 | 20.28 | 19.84 | 20.23 | 3,270,538 | +0.28(+1.41%) |
Sep 27, 2010 | 19.82 | 20.11 | 19.60 | 19.95 | 1,707,590 | +0.18(+0.89%) |
Sep 24, 2010 | 19.66 | 19.81 | 19.37 | 19.78 | 2,031,016 | +0.60(+3.12%) |
Sep 23, 2010 | 18.89 | 19.41 | 18.71 | 19.18 | 1,720,042 | +0.10(+0.53%) |
Sep 22, 2010 | 19.11 | 19.36 | 18.85 | 19.08 | 2,349,752 | -0.17(-0.89%) |
Sep 21, 2010 | 19.48 | 19.63 | 19.07 | 19.25 | 1,632,599 | -0.20(-1.03%) |
Sep 20, 2010 | 19.20 | 19.51 | 19.10 | 19.45 | 1,815,839 | +0.29(+1.52%) |
Sep 17, 2010 | 19.16 | 19.26 | 18.81 | 19.16 | 2,796,876 | +0.21(+1.11%) |
Sep 15, 2010 | 18.83 | 19.04 | 18.67 | 18.95 | 1,771,968 | -0.04(-0.19%) |
Sep 14, 2010 | 18.77 | 19.19 | 18.57 | 18.98 | 55,934 | +0.22(+1.15%) |
Sep 13, 2010 | 18.19 | 18.80 | 18.16 | 18.77 | 4,406,282 | +0.78(+4.36%) |
Sep 10, 2010 | 17.63 | 18.06 | 17.62 | 17.98 | 3,129,677 | +0.43(+2.46%) |
Sep 09, 2010 | 17.67 | 17.76 | 17.33 | 17.55 | 2,254,681 | +0.11(+0.61%) |
Sep 08, 2010 | 17.01 | 17.50 | 17.00 | 17.44 | 2,312,544 | +0.52(+3.09%) |
Sep 07, 2010 | 17.23 | 17.25 | 16.88 | 16.92 | 2,070,931 | -0.44(-2.55%) |
Sep 03, 2010 | 17.55 | 17.82 | 17.22 | 17.36 | 2,305,383 | +0.21(+1.20%) |
Sep 02, 2010 | 16.55 | 17.30 | 16.55 | 17.16 | 671 | +0.58(+3.50%) |
Sep 01, 2010 | 16.67 | 16.90 | 16.53 | 16.58 | 4,183,275 | +0.37(+2.25%) |
Aug 31, 2010 | 16.21 | 16.76 | 16.14 | 16.21 | 17,586 | -0.40(-2.38%) |
Aug 30, 2010 | 16.74 | 17.07 | 16.53 | 16.61 | 3,797,264 | -0.16(-0.93%) |
Aug 27, 2010 | 16.74 | 17.10 | 16.51 | 16.76 | 8,097,562 | -0.32(-1.87%) |
Aug 26, 2010 | 17.81 | 17.91 | 16.73 | 17.08 | 2,847 | -2.05(-10.70%) |
Aug 25, 2010 | 18.73 | 19.27 | 18.59 | 19.13 | 62,403 | +0.39(+2.08%) |
Aug 24, 2010 | 18.92 | 19.16 | 18.49 | 18.74 | 2,494,138 | -0.40(-2.09%) |
Aug 23, 2010 | 19.60 | 19.96 | 19.11 | 19.14 | 4,205,027 | -0.53(-2.70%) |
Aug 20, 2010 | 19.27 | 19.70 | 19.22 | 19.67 | 2,554,461 | +0.32(+1.63%) |
Aug 19, 2010 | 19.02 | 19.52 | 19.01 | 19.35 | 4,464,006 | +0.27(+1.39%) |
Aug 18, 2010 | 18.95 | 19.28 | 18.79 | 19.09 | 2,995,098 | +0.14(+0.71%) |
Aug 17, 2010 | 18.85 | 19.14 | 18.78 | 18.95 | 3,779,727 | +0.33(+1.77%) |
Aug 16, 2010 | 18.38 | 18.81 | 18.30 | 18.62 | 2,566,051 | +0.12(+0.62%) |
Aug 13, 2010 | 18.51 | 18.84 | 18.49 | 18.51 | 3,392,021 | -0.31(-1.62%) |
Aug 12, 2010 | 17.81 | 18.90 | 17.66 | 18.81 | 3,455,805 | +0.50(+2.73%) |
Aug 11, 2010 | 18.67 | 18.74 | 18.16 | 18.31 | 2,883,461 | -0.89(-4.64%) |
Aug 10, 2010 | 19.20 | 19.35 | 18.92 | 19.20 | 3,599,609 | -0.15(-0.75%) |
Aug 09, 2010 | 19.51 | 19.70 | 19.25 | 19.35 | 4,028,204 | +0.03(+0.16%) |
Aug 06, 2010 | 19.32 | 19.43 | 18.65 | 19.32 | 7,145,773 | +0.32(+1.66%) |
Aug 05, 2010 | 18.24 | 19.15 | 17.86 | 19.00 | 3,590,373 | +0.55(+2.98%) |
Aug 04, 2010 | 17.91 | 18.51 | 17.91 | 18.45 | 2,359,526 | +0.66(+3.68%) |
Aug 03, 2010 | 18.35 | 18.35 | 17.66 | 17.80 | 2,365,754 | -0.55(-2.97%) |
Aug 02, 2010 | 18.21 | 18.50 | 18.12 | 18.34 | 3,106,775 | +0.48(+2.69%) |
Jul 30, 2010 | 17.86 | 17.93 | 17.30 | 17.86 | 2,334,327 | +0.08(+0.42%) |
Jul 29, 2010 | 17.96 | 18.21 | 17.45 | 17.79 | 3,361,046 | -0.02(-0.14%) |
Jul 28, 2010 | 18.09 | 18.32 | 17.60 | 17.81 | 2,782,312 | -0.30(-1.66%) |
Jul 27, 2010 | 19.50 | 19.50 | 18.04 | 18.11 | 3,971,936 | -1.17(-6.07%) |
Jul 26, 2010 | 18.83 | 19.30 | 18.65 | 19.28 | 2,923,599 | +0.44(+2.34%) |
Jul 23, 2010 | 17.99 | 18.90 | 17.63 | 18.84 | 4,117,646 | +0.91(+5.08%) |
Jul 22, 2010 | 17.17 | 18.05 | 17.16 | 17.93 | 3,833,998 | +1.03(+6.07%) |
Jul 21, 2010 | 17.25 | 17.41 | 16.76 | 16.91 | 2,400,430 | -0.23(-1.34%) |
Jul 20, 2010 | 16.11 | 17.22 | 16.11 | 17.14 | 2,583,214 | +0.78(+4.77%) |
Jul 19, 2010 | 16.39 | 16.50 | 16.04 | 16.36 | 1,576,090 | +0.06(+0.40%) |
Jul 16, 2010 | 16.29 | 16.99 | 16.20 | 16.29 | 2,416,718 | -0.63(-3.70%) |
Jul 15, 2010 | 17.19 | 17.19 | 16.77 | 16.92 | 1,822,375 | -0.27(-1.54%) |
Jul 14, 2010 | 17.22 | 17.34 | 17.01 | 17.18 | 1,741,977 | -0.09(-0.49%) |
Jul 13, 2010 | 16.98 | 17.36 | 16.76 | 17.27 | 2,199,753 | +0.81(+4.93%) |
Jul 12, 2010 | 16.85 | 16.93 | 16.32 | 16.46 | 2,230,848 | -0.51(-2.98%) |
Jul 09, 2010 | 16.96 | 16.99 | 16.65 | 16.96 | 1,184,457 | +0.19(+1.13%) |
Jul 08, 2010 | 16.96 | 17.05 | 16.49 | 16.77 | 2,626,442 | +0.08(+0.45%) |
Jul 07, 2010 | 15.84 | 16.76 | 15.78 | 16.70 | 3,423,264 | +0.98(+6.21%) |
Jul 06, 2010 | 16.28 | 16.72 | 15.60 | 15.72 | 3,275 | -0.23(-1.41%) |
Jul 02, 2010 | 15.95 | 16.45 | 15.82 | 15.95 | 2,103,628 | -0.22(-1.33%) |