Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.16 | 21.64 | 21.09 | 21.17 | 8,467 | -0.14(-0.66%) |
Sep 29, 2010 | 21.34 | 21.51 | 21.18 | 21.31 | 2,454,879 | -0.24(-1.10%) |
Sep 28, 2010 | 21.35 | 21.59 | 21.04 | 21.54 | 13,219 | +0.28(+1.31%) |
Sep 27, 2010 | 21.93 | 22.00 | 21.25 | 21.27 | 2,224,395 | -0.57(-2.60%) |
Sep 24, 2010 | 21.26 | 21.85 | 21.08 | 21.83 | 3,709,851 | +0.91(+4.37%) |
Sep 23, 2010 | 20.92 | 21.70 | 20.92 | 20.92 | 200 | -0.64(-2.95%) |
Sep 22, 2010 | 21.61 | 21.87 | 21.32 | 21.55 | 2,161,595 | -0.09(-0.43%) |
Sep 21, 2010 | 22.02 | 22.03 | 21.56 | 21.65 | 2,627,754 | -0.37(-1.69%) |
Sep 20, 2010 | 21.18 | 22.14 | 21.18 | 22.02 | 3,960,047 | +0.84(+3.96%) |
Sep 17, 2010 | 21.18 | 21.48 | 21.03 | 21.18 | 2,864,035 | +0.14(+0.68%) |
Sep 15, 2010 | 21.15 | 21.24 | 20.92 | 21.04 | 2,523,036 | -0.22(-1.04%) |
Sep 14, 2010 | 21.37 | 21.48 | 21.10 | 21.26 | 3,047,585 | -0.22(-1.03%) |
Sep 13, 2010 | 21.70 | 21.70 | 21.10 | 21.48 | 4,702,220 | +0.34(+1.60%) |
Sep 10, 2010 | 20.51 | 21.46 | 20.47 | 21.14 | 9,678,320 | +1.17(+5.85%) |
Sep 09, 2010 | 19.49 | 20.08 | 19.45 | 19.97 | 2,326 | +0.77(+4.02%) |
Sep 08, 2010 | 18.86 | 19.26 | 18.86 | 19.20 | 2,183,004 | +0.35(+1.84%) |
Sep 07, 2010 | 19.44 | 19.48 | 18.85 | 18.85 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.45 | 19.62 | 19.32 | 19.61 | 2,059,297 | +0.27(+1.40%) |
Sep 02, 2010 | 18.51 | 19.34 | 18.51 | 19.34 | 3,779,529 | +0.75(+4.01%) |
Sep 01, 2010 | 18.16 | 18.61 | 18.16 | 18.60 | 2,169,961 | +0.67(+3.73%) |
Aug 31, 2010 | 18.15 | 18.86 | 17.55 | 17.93 | 8,404 | -0.07(-0.38%) |
Aug 30, 2010 | 18.10 | 18.10 | 17.94 | 17.99 | 1,775,674 | -0.17(-0.93%) |
Aug 27, 2010 | 17.91 | 18.16 | 17.70 | 18.16 | 1,223,478 | +0.31(+1.76%) |
Aug 26, 2010 | 18.05 | 18.25 | 17.78 | 17.85 | 3,261 | -0.14(-0.80%) |
Aug 25, 2010 | 17.81 | 18.07 | 17.70 | 17.99 | 4,658 | +0.12(+0.66%) |
Aug 24, 2010 | 17.99 | 18.12 | 17.86 | 17.88 | 322 | -0.34(-1.86%) |
Aug 23, 2010 | 18.42 | 18.49 | 17.99 | 18.22 | 2,195,638 | -0.18(-0.97%) |
Aug 20, 2010 | 18.52 | 18.64 | 18.19 | 18.39 | 1,539,944 | -0.26(-1.41%) |
Aug 19, 2010 | 18.99 | 19.04 | 18.60 | 18.66 | 322 | -0.44(-2.31%) |
Aug 18, 2010 | 18.79 | 19.13 | 18.59 | 19.10 | 1,799,831 | +0.34(+1.83%) |
Aug 17, 2010 | 18.93 | 18.96 | 18.72 | 18.75 | 1,404 | -0.02(-0.09%) |
Aug 16, 2010 | 18.39 | 18.83 | 18.34 | 18.77 | 2,309,542 | +0.30(+1.64%) |
Aug 13, 2010 | 18.47 | 18.70 | 18.47 | 18.47 | 1,313,946 | -0.27(-1.44%) |
Aug 12, 2010 | 18.63 | 18.77 | 18.55 | 18.74 | 2,052,308 | -0.08(-0.45%) |
Aug 11, 2010 | 19.39 | 19.39 | 18.81 | 18.82 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.76 | 19.86 | 19.57 | 19.67 | 2,017,919 | -0.26(-1.31%) |
Aug 09, 2010 | 19.90 | 20.02 | 19.77 | 19.93 | 1,219,042 | +0.09(+0.47%) |
Aug 06, 2010 | 19.84 | 19.93 | 19.56 | 19.84 | 1,517,464 | -0.27(-1.34%) |
Aug 05, 2010 | 20.15 | 20.27 | 19.94 | 20.11 | 1,346,859 | -0.18(-0.87%) |
Aug 04, 2010 | 20.22 | 20.34 | 20.05 | 20.29 | 1,602,591 | +0.15(+0.75%) |
Aug 03, 2010 | 19.80 | 20.19 | 19.74 | 20.14 | 4,680 | +0.23(+1.14%) |
Aug 02, 2010 | 20.08 | 20.24 | 19.86 | 19.91 | 2,483,617 | +0.05(+0.25%) |
Jul 30, 2010 | 19.86 | 20.00 | 19.65 | 19.86 | 2,066,373 | -0.08(-0.38%) |
Jul 29, 2010 | 19.55 | 20.38 | 19.46 | 19.93 | 5,135,627 | +0.84(+4.42%) |
Jul 28, 2010 | 19.09 | 19.39 | 19.06 | 19.09 | 3,460 | -0.20(-1.05%) |
Jul 27, 2010 | 19.29 | 19.77 | 19.25 | 19.29 | 2,601 | -0.18(-0.91%) |
Jul 26, 2010 | 19.01 | 19.47 | 18.90 | 19.47 | 1,732,735 | +0.40(+2.08%) |
Jul 23, 2010 | 18.94 | 19.18 | 18.77 | 19.07 | 2,430,799 | +0.14(+0.76%) |
Jul 22, 2010 | 18.91 | 19.11 | 18.81 | 18.93 | 4,841,014 | +0.23(+1.22%) |
Jul 21, 2010 | 18.82 | 19.09 | 18.44 | 18.70 | 3,531,991 | -0.12(-0.63%) |
Jul 20, 2010 | 18.82 | 18.83 | 17.97 | 18.82 | 2,277,649 | +0.40(+2.20%) |
Jul 19, 2010 | 18.57 | 18.68 | 18.26 | 18.42 | 2,041,158 | -0.08(-0.46%) |
Jul 16, 2010 | 18.50 | 19.05 | 18.41 | 18.50 | 3,312,679 | -0.45(-2.36%) |
Jul 15, 2010 | 18.89 | 19.00 | 18.42 | 18.95 | 2,428,616 | +0.07(+0.36%) |
Jul 14, 2010 | 19.05 | 19.08 | 18.71 | 18.88 | 2,244,981 | -0.24(-1.24%) |
Jul 13, 2010 | 18.72 | 19.20 | 18.72 | 19.12 | 2,643,946 | +0.56(+3.00%) |
Jul 12, 2010 | 18.53 | 18.69 | 18.41 | 18.56 | 2,766,274 | -0.03(-0.14%) |
Jul 09, 2010 | 18.58 | 18.62 | 17.97 | 18.58 | 3,379,399 | +0.62(+3.47%) |
Jul 08, 2010 | 17.37 | 17.99 | 17.32 | 17.96 | 3,875,645 | +0.78(+4.57%) |
Jul 07, 2010 | 16.64 | 17.20 | 16.58 | 17.18 | 3,355,069 | +0.53(+3.19%) |
Jul 06, 2010 | 16.65 | 17.23 | 16.50 | 16.65 | 2,537 | -0.22(-1.30%) |
Jul 02, 2010 | 16.86 | 17.08 | 16.63 | 16.86 | 2,825,253 | +0.15(+0.91%) |