Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.49 | 21.57 | 21.08 | 21.31 | 12,657,581 | -0.09(-0.42%) |
Sep 29, 2010 | 21.35 | 21.52 | 21.27 | 21.40 | 750 | +0.11(+0.52%) |
Sep 28, 2010 | 20.84 | 21.30 | 20.73 | 21.29 | 15,100 | +0.30(+1.43%) |
Sep 27, 2010 | 21.05 | 21.07 | 20.89 | 20.99 | 9,746,432 | -0.02(-0.10%) |
Sep 24, 2010 | 20.92 | 21.02 | 20.85 | 21.01 | 13,457,729 | +0.35(+1.69%) |
Sep 23, 2010 | 20.58 | 20.80 | 20.46 | 20.66 | 1,812 | -0.05(-0.25%) |
Sep 22, 2010 | 20.68 | 20.72 | 20.49 | 20.71 | 20,465,836 | +0.12(+0.59%) |
Sep 21, 2010 | 20.24 | 20.63 | 20.06 | 20.59 | 12,290 | +0.30(+1.48%) |
Sep 20, 2010 | 20.41 | 20.51 | 20.26 | 20.29 | 11,597,326 | +0.00(+0.00%) |
Sep 17, 2010 | 20.29 | 20.42 | 20.16 | 20.29 | 11,045,437 | +0.12(+0.59%) |
Sep 15, 2010 | 20.02 | 20.19 | 19.99 | 20.17 | 8,018,363 | +0.12(+0.60%) |
Sep 14, 2010 | 19.81 | 20.10 | 19.81 | 20.05 | 9,080 | +0.51(+2.61%) |
Sep 13, 2010 | 19.58 | 19.81 | 19.49 | 19.54 | 10,568,849 | +0.12(+0.62%) |
Sep 10, 2010 | 19.45 | 19.62 | 19.36 | 19.42 | 6,912,520 | +0.10(+0.52%) |
Sep 09, 2010 | 19.51 | 19.63 | 19.31 | 19.32 | 12,678 | -0.18(-0.92%) |
Sep 08, 2010 | 19.50 | 19.63 | 19.45 | 19.50 | 8,512 | +0.14(+0.72%) |
Sep 07, 2010 | 19.53 | 19.55 | 19.30 | 19.36 | 4,100 | -0.06(-0.31%) |
Sep 03, 2010 | 19.18 | 19.53 | 19.10 | 19.42 | 12,429,673 | +0.14(+0.73%) |
Sep 02, 2010 | 19.20 | 19.29 | 19.09 | 19.28 | 3,090 | +0.32(+1.69%) |
Sep 01, 2010 | 18.96 | 18.98 | 18.88 | 18.96 | 5,898,665 | +0.05(+0.27%) |
Aug 31, 2010 | 18.91 | 19.00 | 18.80 | 18.91 | 8,600 | +0.30(+1.61%) |
Aug 30, 2010 | 18.68 | 18.75 | 18.60 | 18.61 | 5,742,845 | -0.09(-0.48%) |
Aug 27, 2010 | 18.70 | 18.93 | 18.55 | 18.70 | 10,176,789 | -0.02(-0.11%) |
Aug 26, 2010 | 18.72 | 18.75 | 18.51 | 18.72 | 2,627 | +0.18(+0.97%) |
Aug 25, 2010 | 18.35 | 18.64 | 18.29 | 18.54 | 1,527 | +0.55(+3.06%) |
Aug 24, 2010 | 17.49 | 18.09 | 17.48 | 17.99 | 850 | +0.38(+2.16%) |
Aug 23, 2010 | 17.60 | 17.68 | 17.52 | 17.61 | 4,676,913 | +0.02(+0.11%) |
Aug 20, 2010 | 17.72 | 17.73 | 17.48 | 17.59 | 9,455,681 | -0.33(-1.84%) |
Aug 19, 2010 | 18.14 | 18.19 | 17.84 | 17.92 | 350 | -0.10(-0.55%) |
Aug 18, 2010 | 17.82 | 18.09 | 17.79 | 18.02 | 3,200 | -0.10(-0.55%) |
Aug 17, 2010 | 18.11 | 18.23 | 18.06 | 18.12 | 365 | +0.12(+0.67%) |
Aug 16, 2010 | 18.02 | 18.06 | 17.96 | 18.00 | 5,565,048 | +0.26(+1.47%) |
Aug 13, 2010 | 17.74 | 17.76 | 17.58 | 17.74 | 3,010,871 | +0.05(+0.28%) |
Aug 12, 2010 | 17.60 | 17.73 | 17.59 | 17.69 | 3,930,813 | +0.16(+0.91%) |
Aug 11, 2010 | 17.72 | 17.78 | 17.43 | 17.53 | 6,636,354 | -0.13(-0.74%) |
Aug 10, 2010 | 17.67 | 18.08 | 17.63 | 17.66 | 3,150 | -0.30(-1.67%) |
Aug 09, 2010 | 18.03 | 18.04 | 17.84 | 17.96 | 3,412,099 | -0.11(-0.61%) |
Aug 06, 2010 | 18.07 | 18.19 | 18.03 | 18.07 | 4,264,690 | +0.11(+0.61%) |
Aug 05, 2010 | 18.00 | 18.02 | 17.81 | 17.96 | 4,187,047 | +0.03(+0.17%) |
Aug 04, 2010 | 18.25 | 18.30 | 17.84 | 17.93 | 7,366,281 | -0.09(-0.50%) |
Aug 03, 2010 | 18.05 | 18.21 | 18.00 | 18.02 | 100 | +0.06(+0.33%) |
Aug 02, 2010 | 18.02 | 18.18 | 17.94 | 17.96 | 10,359,407 | +0.38(+2.16%) |
Jul 30, 2010 | 17.58 | 17.75 | 17.38 | 17.58 | 7,140,936 | +0.34(+1.97%) |
Jul 29, 2010 | 17.21 | 17.33 | 17.16 | 17.24 | 4,432,430 | +0.08(+0.47%) |
Jul 28, 2010 | 17.11 | 17.22 | 17.06 | 17.16 | 1,000 | -0.14(-0.81%) |
Jul 27, 2010 | 17.62 | 17.63 | 17.21 | 17.30 | 3,848 | -0.48(-2.70%) |
Jul 26, 2010 | 17.80 | 17.84 | 17.67 | 17.78 | 4,742,685 | +0.06(+0.34%) |
Jul 23, 2010 | 17.80 | 17.86 | 17.68 | 17.72 | 5,449,197 | +0.01(+0.06%) |
Jul 22, 2010 | 17.43 | 17.81 | 17.42 | 17.71 | 2,475 | +0.40(+2.31%) |
Jul 21, 2010 | 17.48 | 17.53 | 17.21 | 17.31 | 7,198,742 | -0.02(-0.12%) |
Jul 20, 2010 | 17.22 | 17.42 | 17.18 | 17.33 | 6,400,730 | +0.06(+0.35%) |
Jul 19, 2010 | 17.31 | 17.40 | 17.07 | 17.27 | 8,946,917 | -0.22(-1.26%) |
Jul 16, 2010 | 17.49 | 17.57 | 17.36 | 17.49 | 9,995,592 | -0.46(-2.56%) |
Jul 15, 2010 | 18.05 | 18.06 | 17.79 | 17.95 | 5,842,606 | -0.01(-0.06%) |
Jul 14, 2010 | 17.85 | 18.10 | 17.76 | 17.96 | 6,033,559 | +0.14(+0.79%) |
Jul 13, 2010 | 17.88 | 17.96 | 17.82 | 17.82 | 3,000 | +0.34(+1.92%) |
Jul 12, 2010 | 17.64 | 17.71 | 17.40 | 17.48 | 5,233,880 | -0.25(-1.38%) |
Jul 09, 2010 | 17.73 | 17.85 | 17.65 | 17.73 | 4,676,696 | +0.12(+0.68%) |
Jul 08, 2010 | 17.69 | 17.70 | 17.35 | 17.61 | 6,800 | -0.04(-0.23%) |
Jul 07, 2010 | 17.39 | 17.71 | 17.37 | 17.65 | 6,382,332 | +0.25(+1.44%) |
Jul 06, 2010 | 17.49 | 17.65 | 17.24 | 17.40 | 200 | -0.06(-0.34%) |
Jul 02, 2010 | 17.46 | 17.56 | 17.26 | 17.46 | 7,196,702 | +0.02(+0.11%) |